Amazon.com CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	28.180	28.180	27.420	28.000	28.000	784,600
2026-01-28	28.500	28.690	27.980	28.200	28.200	496,700
2026-01-27	27.780	28.350	27.610	28.320	28.320	308,000
2026-01-26	27.850	27.900	27.520	27.630	27.630	222,000
2026-01-23	27.270	27.850	27.240	27.800	27.800	251,800
2026-01-22	27.170	27.320	26.780	27.180	27.180	325,300
2026-01-21	26.870	26.910	26.300	26.810	26.810	461,500
2026-01-20	27.000	27.490	26.590	26.800	26.800	516,200
2026-01-19	27.180	27.280	27.075	27.210	27.210	124,100
2026-01-16	27.770	27.770	27.440	27.730	27.730	222,400
2026-01-15	27.760	27.890	27.440	27.650	27.650	249,800
2026-01-14	28.000	28.000	27.390	27.470	27.470	365,000
2026-01-13	28.640	28.700	27.870	28.150	28.150	328,400
2026-01-12	28.590	28.860	28.540	28.590	28.590	258,600
2026-01-09	28.450	28.730	28.130	28.710	28.710	251,100
2026-01-08	28.190	28.580	28.050	28.580	28.580	308,300
2026-01-07	27.870	28.450	27.830	28.050	28.050	333,100
2026-01-06	27.000	28.190	26.990	27.950	27.950	536,000
2026-01-05	26.570	27.140	26.365	27.050	27.050	429,200
2026-01-02	26.890	27.320	26.080	26.300	26.300	745,200
2025-12-31	27.030	27.030	26.770	26.810	26.810	95,900
2025-12-30	26.880	27.000	26.720	26.960	26.960	106,600
2025-12-29	26.930	26.980	26.790	26.930	26.930	128,900
2025-12-24	26.960	27.030	26.850	27.000	27.000	101,600
2025-12-23	26.600	26.970	26.600	26.950	26.950	219,300
2025-12-22	26.560	26.640	26.350	26.540	26.540	238,600
2025-12-19	26.370	26.600	26.200	26.420	26.420	183,400
2025-12-18	26.080	26.600	26.060	26.350	26.350	278,500
2025-12-17	26.060	26.150	25.700	25.740	25.740	183,400
2025-12-16	25.910	25.990	25.700	25.890	25.890	403,600
2025-12-15	26.480	26.480	25.810	25.910	25.910	198,000
2025-12-12	26.740	26.740	26.170	26.320	26.320	259,800
2025-12-11	26.860	26.950	26.590	26.760	26.760	212,300
2025-12-10	26.590	27.010	26.580	26.940	26.940	269,600
2025-12-09	26.380	26.580	26.190	26.530	26.530	166,600
2025-12-08	26.720	26.820	26.340	26.430	26.430	297,300
2025-12-05	26.780	26.870	26.570	26.690	26.690	300,700
2025-12-04	27.080	27.100	26.380	26.660	26.660	529,000
2025-12-03	27.170	27.170	26.840	27.020	27.020	427,900
2025-12-02	27.340	27.750	27.180	27.270	27.270	226,500
2025-12-01	27.160	27.400	27.010	27.180	27.180	300,700
2025-11-28	26.930	27.180	26.800	27.150	27.150	160,500
2025-11-27	26.890	26.950	26.750	26.950	26.950	46,100
2025-11-26	26.870	26.960	26.650	26.710	26.710	453,600
2025-11-25	26.330	26.810	26.050	26.720	26.720	286,400
2025-11-24	25.930	26.430	25.880	26.350	26.350	383,300
2025-11-21	25.220	25.870	25.050	25.680	25.680	352,500
2025-11-20	26.430	26.480	25.240	25.330	25.330	647,200
2025-11-19	26.000	26.000	25.450	25.960	25.960	467,100
2025-11-18	26.510	26.780	25.900	25.940	25.940	474,800
2025-11-17	27.200	27.810	26.700	27.070	27.070	446,500
2025-11-14	27.350	27.790	27.130	27.350	27.350	320,300
2025-11-13	28.310	28.340	27.590	27.700	27.700	244,400
2025-11-12	29.130	29.150	28.400	28.470	28.470	455,400
2025-11-11	28.990	29.060	28.800	29.020	29.020	148,200
2025-11-10	28.950	29.300	28.630	28.950	28.950	259,400
2025-11-07	28.230	28.520	27.760	28.480	28.480	307,200
2025-11-06	29.050	29.160	28.210	28.300	28.300	183,800
2025-11-05	29.040	29.240	28.700	29.160	29.160	173,000
2025-11-04	29.150	29.730	28.980	29.060	29.060	493,200

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.