Amazon.com CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.620	24.910	24.250	24.610	24.610	575,000
2025-05-09	22.800	22.940	22.550	22.780	22.780	231,900
2025-05-08	22.620	22.900	22.270	22.660	22.660	246,300
2025-05-07	21.940	22.500	21.820	22.290	22.290	229,600
2025-05-06	21.800	22.120	21.710	21.940	21.940	135,100
2025-05-05	22.010	22.170	21.880	22.020	22.020	184,400
2025-05-02	22.650	22.750	22.000	22.440	22.440	424,800
2025-05-01	22.470	22.630	22.140	22.490	22.490	406,100
2025-04-30	21.530	21.810	21.130	21.720	21.720	277,700
2025-04-29	21.740	22.170	21.700	22.110	22.110	151,000
2025-04-28	22.490	22.490	21.850	22.180	22.180	182,200
2025-04-25	22.170	22.400	21.900	22.350	22.350	209,200
2025-04-24	21.400	22.040	21.280	22.040	22.040	144,400
2025-04-23	21.650	22.080	21.280	21.360	21.360	433,900
2025-04-22	20.100	20.800	20.010	20.510	20.510	234,000
2025-04-21	20.060	20.060	19.510	19.760	19.760	308,000
2025-04-17	20.790	20.790	20.320	20.410	20.410	189,700
2025-04-16	20.860	21.100	20.240	20.590	20.590	355,400
2025-04-15	21.470	21.520	21.010	21.210	21.210	261,000
2025-04-14	22.170	22.170	21.170	21.500	21.500	318,300
2025-04-11	21.220	21.920	21.040	21.830	21.830	219,200
2025-04-10	22.030	22.040	20.830	21.390	21.390	680,500
2025-04-09	20.350	22.710	20.100	22.550	22.550	1,048,600
2025-04-08	21.930	21.960	19.960	20.250	20.250	610,900
2025-04-07	19.170	21.580	19.150	20.750	20.750	914,400
2025-04-04	19.960	21.060	19.730	20.240	20.240	808,200
2025-04-03	21.650	21.760	20.950	21.130	21.130	704,600
2025-04-02	22.230	23.410	22.220	23.190	23.190	175,400
2025-04-01	22.230	22.900	22.170	22.720	22.720	141,000
2025-03-31	22.270	22.580	21.820	22.490	22.490	349,400
2025-03-28	23.520	23.540	22.690	22.790	22.790	404,900
2025-03-27	23.770	24.070	23.570	23.830	23.830	102,200
2025-03-26	24.390	24.390	23.640	23.780	23.780	200,900
2025-03-25	24.090	24.360	24.050	24.320	24.320	161,900
2025-03-24	23.680	24.050	23.660	24.030	24.030	214,500
2025-03-21	22.860	23.260	22.800	23.220	23.220	151,700
2025-03-20	22.820	23.550	22.780	23.060	23.060	215,700
2025-03-19	22.860	23.180	22.720	23.140	23.140	136,000
2025-03-18	22.830	22.950	22.440	22.810	22.810	326,600
2025-03-17	23.480	23.530	23.000	23.200	23.200	196,000
2025-03-14	23.300	23.480	23.120	23.440	23.440	169,600
2025-03-13	23.500	23.500	22.710	22.950	22.950	245,200
2025-03-12	23.800	23.820	23.110	23.530	23.530	226,600
2025-03-11	22.890	23.610	22.890	23.250	23.250	189,900
2025-03-10	23.010	23.240	22.580	22.990	22.990	358,900
2025-03-07	23.700	23.910	22.750	23.600	23.600	328,900
2025-03-06	24.130	24.340	23.500	23.770	23.770	208,400
2025-03-05	24.250	24.860	24.090	24.670	24.670	251,200
2025-03-04	23.610	24.420	23.360	24.120	24.120	319,400
2025-03-03	25.100	25.280	23.980	24.270	24.270	233,400
2025-02-28	24.660	25.160	24.570	25.110	25.110	173,800
2025-02-27	25.850	26.030	24.700	24.730	24.730	190,000
2025-02-26	25.510	25.810	25.270	25.380	25.380	167,200
2025-02-25	25.040	25.260	24.200	25.230	25.230	254,400
2025-02-24	25.750	25.770	25.190	25.200	25.200	127,700
2025-02-21	26.470	26.470	25.470	25.660	25.660	240,400
2025-02-20	26.670	26.670	26.300	26.420	26.420	125,100
2025-02-19	26.650	26.860	26.540	26.860	26.860	97,000
2025-02-18	27.090	27.120	26.540	26.850	26.850	134,700
2025-02-14	27.200	27.200	26.950	27.100	27.100	70,800

← NewerPage 7 of 8 · 427 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.