Find a quote
AMAZON.COM CDR (CAD HEDGED)
30.13 Down -1.04 (-3.45 %)
Delayed : 2026/06/01 12:41:46
- Previous close $31.17
- Opening $30.61
- Today High $30.61
- Today Low $30.04
- Price Bid $30.12
- Price Ask $30.12
- 52 Weeks High $32.04
- 52 Weeks Low $22.72
- Size Bid 5
- Size Ask 23
- Volume 580,301
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:41 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 300 |
| 12:40 PM | $30.13 | Down $ -0.02 | $30.14 | $30.13 | 200 |
| 12:39 PM | $30.15 | Down $ -0.05 | $30.18 | $30.15 | 3,300 |
| 12:38 PM | $30.20 | Up $0.00 | $30.20 | $30.19 | 700 |
| 12:35 PM | $30.20 | Up $0.01 | $30.20 | $30.20 | 100 |
| 12:35 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:35 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 12:34 PM | $30.19 | Down $ -0.01 | $30.19 | $30.19 | 1,000 |
| 12:33 PM | $30.20 | Down $ -0.01 | $30.21 | $30.20 | 800 |
| 12:32 PM | $30.21 | Up $0.03 | $30.21 | $30.20 | 500 |
| 12:31 PM | $30.18 | Down $ -0.02 | $30.18 | $30.18 | 1,400 |
| 12:30 PM | $30.20 | Up $0.05 | $30.20 | $30.18 | 3,500 |
| 12:29 PM | $30.15 | Down $ -0.01 | $30.15 | $30.14 | 300 |
| 12:28 PM | $30.16 | Up $0.01 | $30.16 | $30.16 | 100 |
| 12:27 PM | $30.15 | Up $0.00 | $30.16 | $30.14 | 9,000 |
| 12:26 PM | $30.15 | Down $ -0.03 | $30.17 | $30.15 | 7,100 |
| 12:25 PM | $30.18 | Up $0.00 | $30.18 | $30.17 | 1,400 |
| 12:24 PM | $30.18 | Down $ -0.02 | $30.18 | $30.18 | 500 |
| 12:23 PM | $30.20 | Up $0.02 | $30.20 | $30.20 | 100 |
| 12:22 PM | $30.18 | Down $ -0.01 | $30.19 | $30.18 | 5,200 |
| 12:21 PM | $30.19 | Up $0.12 | $30.19 | $30.15 | 1,200 |
| 12:18 PM | $30.07 | Up $0.03 | $30.09 | $30.05 | 5,000 |
| 12:18 PM | $30.07 | Up $0.00 | $30.09 | $30.05 | 0 |
| 12:18 PM | $30.07 | Up $0.00 | $30.09 | $30.05 | 0 |
| 12:17 PM | $30.04 | Down $ -0.03 | $30.08 | $30.04 | 6,800 |
| 12:16 PM | $30.07 | Down $ -0.05 | $30.11 | $30.07 | 13,800 |
| 12:15 PM | $30.12 | Down $ -0.05 | $30.16 | $30.12 | 3,500 |
| 12:14 PM | $30.17 | Down $ -0.02 | $30.18 | $30.17 | 3,700 |
| 12:13 PM | $30.19 | Up $0.04 | $30.20 | $30.17 | 4,800 |
| 12:12 PM | $30.15 | Down $ -0.02 | $30.16 | $30.15 | 200 |
| 12:11 PM | $30.17 | Up $0.02 | $30.17 | $30.14 | 3,200 |
| 12:10 PM | $30.15 | Down $ -0.06 | $30.21 | $30.15 | 14,800 |
| 12:09 PM | $30.21 | Down $ -0.02 | $30.21 | $30.21 | 500 |
| 12:08 PM | $30.23 | Down $ -0.03 | $30.24 | $30.22 | 2,600 |
| 12:07 PM | $30.26 | Down $ -0.01 | $30.26 | $30.26 | 100 |
| 12:06 PM | $30.27 | Up $0.02 | $30.27 | $30.27 | 300 |
| 12:05 PM | $30.25 | Down $ -0.01 | $30.26 | $30.25 | 900 |
| 12:04 PM | $30.26 | Down $ -0.02 | $30.26 | $30.26 | 300 |
| 12:02 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 900 |
| 12:02 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 12:01 PM | $30.28 | Down $ -0.06 | $30.30 | $30.28 | 1,800 |
| 12:00 PM | $30.34 | Up $0.05 | $30.36 | $30.30 | 4,000 |
| 11:59 AM | $30.29 | Up $0.01 | $30.29 | $30.27 | 700 |
| 11:56 AM | $30.28 | Up $0.03 | $30.28 | $30.28 | 100 |
| 11:56 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 11:56 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 11:55 AM | $30.25 | Down $ -0.04 | $30.26 | $30.25 | 2,400 |
| 11:54 AM | $30.29 | Up $0.03 | $30.29 | $30.29 | 100 |
| 11:53 AM | $30.26 | Down $ -0.05 | $30.26 | $30.26 | 100 |
| 11:52 AM | $30.31 | Up $0.01 | $30.31 | $30.31 | 100 |
| 11:51 AM | $30.30 | Down $ -0.08 | $30.32 | $30.30 | 400 |
| 11:49 AM | $30.38 | Down $ -0.01 | $30.40 | $30.38 | 1,200 |
| 11:49 AM | $30.38 | Up $0.00 | $30.40 | $30.38 | 0 |
| 11:48 AM | $30.39 | Down $ -0.03 | $30.42 | $30.39 | 3,700 |
| 11:47 AM | $30.42 | Up $0.03 | $30.42 | $30.39 | 11,500 |
| 11:46 AM | $30.39 | Up $0.03 | $30.39 | $30.36 | 2,100 |
| 11:45 AM | $30.36 | Up $0.02 | $30.36 | $30.35 | 1,200 |
| 11:44 AM | $30.34 | Down $ -0.02 | $30.35 | $30.34 | 1,600 |
| 11:43 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 800 |
| 11:42 AM | $30.36 | Down $ -0.02 | $30.37 | $30.36 | 1,500 |
| 11:41 AM | $30.38 | Up $0.01 | $30.38 | $30.37 | 4,600 |
| 11:40 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 1,000 |
| 11:38 AM | $30.37 | Up $0.01 | $30.37 | $30.37 | 100 |
| 11:38 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 11:37 AM | $30.36 | Up $0.01 | $30.36 | $30.36 | 100 |
| 11:36 AM | $30.35 | Down $ -0.01 | $30.35 | $30.35 | 100 |
| 11:35 AM | $30.36 | Up $0.00 | $30.36 | $30.33 | 1,800 |
| 11:33 AM | $30.36 | Up $0.01 | $30.36 | $30.33 | 1,500 |
| 11:33 AM | $30.36 | Up $0.00 | $30.36 | $30.33 | 0 |
| 11:31 AM | $30.35 | Down $ -0.02 | $30.35 | $30.35 | 800 |
| 11:31 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 11:30 AM | $30.37 | Up $0.03 | $30.37 | $30.32 | 2,900 |
| 11:28 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 800 |
| 11:28 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 0 |
| 11:27 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 100 |
| 11:25 AM | $30.34 | Up $0.01 | $30.34 | $30.34 | 100 |
| 11:25 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 0 |
| 11:24 AM | $30.33 | Up $0.02 | $30.33 | $30.33 | 3,400 |
| 11:22 AM | $30.31 | Down $ -0.01 | $30.31 | $30.31 | 800 |
| 11:22 AM | $30.31 | Up $0.00 | $30.31 | $30.31 | 0 |
| 11:21 AM | $30.32 | Up $0.02 | $30.32 | $30.30 | 4,100 |
| 11:20 AM | $30.30 | Up $0.04 | $30.30 | $30.27 | 7,600 |
| 11:19 AM | $30.26 | Down $ -0.02 | $30.27 | $30.26 | 200 |
| 11:17 AM | $30.28 | Down $ -0.02 | $30.29 | $30.28 | 2,200 |
| 11:17 AM | $30.28 | Up $0.00 | $30.29 | $30.28 | 0 |
| 11:16 AM | $30.30 | Down $ -0.03 | $30.30 | $30.30 | 600 |
| 11:15 AM | $30.33 | Down $ -0.02 | $30.33 | $30.33 | 800 |
| 11:13 AM | $30.35 | Up $0.03 | $30.35 | $30.34 | 600 |
| 11:13 AM | $30.35 | Up $0.00 | $30.35 | $30.34 | 0 |
| 11:12 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 500 |
| 11:11 AM | $30.32 | Down $ -0.03 | $30.34 | $30.32 | 3,300 |
| 11:09 AM | $30.35 | Up $0.01 | $30.35 | $30.35 | 100 |
| 11:09 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 11:08 AM | $30.34 | Up $0.00 | $30.36 | $30.34 | 2,600 |
| 11:06 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 2,400 |
| 11:06 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 0 |
| 11:05 AM | $30.34 | Down $ -0.01 | $30.35 | $30.34 | 400 |
| 11:04 AM | $30.35 | Up $0.00 | $30.35 | $30.34 | 2,500 |
| 11:03 AM | $30.35 | Down $ -0.01 | $30.35 | $30.35 | 10,900 |
| 11:01 AM | $30.36 | Down $ -0.04 | $30.38 | $30.36 | 1,800 |
| 11:01 AM | $30.36 | Up $0.00 | $30.38 | $30.36 | 0 |
| 11:00 AM | $30.40 | Up $0.01 | $30.40 | $30.40 | 900 |
| 10:59 AM | $30.39 | Up $0.01 | $30.39 | $30.39 | 300 |
| 10:58 AM | $30.38 | Up $0.04 | $30.38 | $30.34 | 1,900 |
| 10:57 AM | $30.34 | Up $0.00 | $30.34 | $30.32 | 2,100 |
| 10:56 AM | $30.34 | Down $ -0.01 | $30.34 | $30.34 | 200 |
| 10:55 AM | $30.35 | Up $0.05 | $30.35 | $30.34 | 300 |
| 10:53 AM | $30.30 | Down $ -0.03 | $30.30 | $30.30 | 1,100 |
| 10:53 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 10:51 AM | $30.33 | Up $0.01 | $30.36 | $30.33 | 9,800 |
| 10:51 AM | $30.33 | Up $0.00 | $30.36 | $30.33 | 0 |
| 10:50 AM | $30.32 | Up $0.00 | $30.32 | $30.30 | 1,200 |
| 10:49 AM | $30.32 | Down $ -0.01 | $30.33 | $30.31 | 7,400 |
| 10:48 AM | $30.33 | Up $0.05 | $30.33 | $30.29 | 12,600 |
| 10:46 AM | $30.28 | Down $ -0.01 | $30.28 | $30.28 | 200 |
| 10:46 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 10:45 AM | $30.29 | Down $ -0.01 | $30.29 | $30.29 | 100 |
| 10:44 AM | $30.30 | Up $0.02 | $30.30 | $30.30 | 900 |
| 10:43 AM | $30.28 | Up $0.04 | $30.28 | $30.28 | 800 |
| 10:41 AM | $30.24 | Up $0.04 | $30.24 | $30.23 | 1,700 |
| 10:41 AM | $30.24 | Up $0.00 | $30.24 | $30.23 | 0 |
| 10:39 AM | $30.20 | Down $ -0.02 | $30.21 | $30.18 | 1,700 |
| 10:39 AM | $30.20 | Up $0.00 | $30.21 | $30.18 | 0 |
| 10:38 AM | $30.22 | Down $ -0.03 | $30.22 | $30.22 | 1,200 |
| 10:37 AM | $30.25 | Down $ -0.03 | $30.27 | $30.25 | 3,400 |
| 10:36 AM | $30.28 | Down $ -0.04 | $30.30 | $30.28 | 1,600 |
| 10:35 AM | $30.32 | Up $0.01 | $30.33 | $30.31 | 800 |
| 10:34 AM | $30.31 | Up $0.01 | $30.31 | $30.31 | 3,900 |
| 10:33 AM | $30.30 | Down $ -0.06 | $30.31 | $30.30 | 5,300 |
| 10:32 AM | $30.36 | Up $0.01 | $30.36 | $30.36 | 200 |
| 10:30 AM | $30.35 | Down $ -0.02 | $30.35 | $30.35 | 200 |
| 10:30 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 10:29 AM | $30.37 | Down $ -0.02 | $30.40 | $30.37 | 900 |
| 10:28 AM | $30.39 | Up $0.02 | $30.39 | $30.39 | 2,000 |
| 10:27 AM | $30.37 | Up $0.01 | $30.37 | $30.37 | 1,000 |
| 10:26 AM | $30.36 | Down $ -0.01 | $30.38 | $30.36 | 600 |
| 10:25 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 2,300 |
| 10:24 AM | $30.36 | Up $0.01 | $30.36 | $30.36 | 1,300 |
| 10:23 AM | $30.35 | Down $ -0.03 | $30.35 | $30.35 | 300 |
| 10:21 AM | $30.38 | Up $0.01 | $30.38 | $30.38 | 100 |
| 10:21 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 0 |
| 10:18 AM | $30.37 | Up $0.02 | $30.38 | $30.36 | 13,300 |
| 10:18 AM | $30.37 | Up $0.00 | $30.38 | $30.36 | 0 |
| 10:18 AM | $30.37 | Up $0.00 | $30.38 | $30.36 | 0 |
| 10:17 AM | $30.35 | Down $ -0.07 | $30.36 | $30.35 | 2,900 |
| 10:16 AM | $30.42 | Up $0.04 | $30.42 | $30.37 | 1,900 |
| 10:15 AM | $30.38 | Up $0.01 | $30.38 | $30.38 | 2,300 |
| 10:14 AM | $30.37 | Up $0.03 | $30.37 | $30.36 | 7,500 |
| 10:13 AM | $30.34 | Down $ -0.02 | $30.34 | $30.34 | 200 |
| 10:12 AM | $30.36 | Up $0.01 | $30.36 | $30.36 | 100 |
| 10:11 AM | $30.35 | Down $ -0.04 | $30.38 | $30.35 | 8,100 |
| 10:10 AM | $30.39 | Up $0.02 | $30.39 | $30.38 | 5,100 |
| 10:09 AM | $30.37 | Up $0.02 | $30.39 | $30.36 | 2,300 |
| 10:08 AM | $30.35 | Up $0.01 | $30.35 | $30.33 | 1,200 |
| 10:07 AM | $30.34 | Down $ -0.03 | $30.34 | $30.34 | 1,800 |
| 10:06 AM | $30.37 | Down $ -0.02 | $30.37 | $30.35 | 5,500 |
| 10:05 AM | $30.39 | Down $ -0.02 | $30.41 | $30.39 | 11,200 |
| 10:03 AM | $30.41 | Down $ -0.05 | $30.44 | $30.41 | 6,300 |
| 10:03 AM | $30.41 | Up $0.00 | $30.44 | $30.41 | 0 |
| 10:02 AM | $30.46 | Up $0.05 | $30.46 | $30.45 | 1,100 |
| 10:01 AM | $30.41 | Up $0.06 | $30.41 | $30.41 | 300 |
| 10:00 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 100 |
| 09:58 AM | $30.35 | Down $ -0.03 | $30.35 | $30.35 | 400 |
| 09:58 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:57 AM | $30.38 | Down $ -0.03 | $30.40 | $30.38 | 1,200 |
| 09:56 AM | $30.41 | Up $0.04 | $30.43 | $30.38 | 6,100 |
| 09:55 AM | $30.37 | Down $ -0.02 | $30.37 | $30.37 | 400 |
| 09:54 AM | $30.39 | Down $ -0.01 | $30.39 | $30.36 | 11,600 |
| 09:53 AM | $30.40 | Down $ -0.01 | $30.41 | $30.37 | 4,600 |
| 09:52 AM | $30.41 | Up $0.03 | $30.41 | $30.38 | 2,500 |
| 09:51 AM | $30.38 | Down $ -0.03 | $30.38 | $30.38 | 300 |
| 09:50 AM | $30.41 | Up $0.05 | $30.41 | $30.33 | 2,800 |
| 09:49 AM | $30.36 | Down $ -0.06 | $30.41 | $30.36 | 16,300 |
| 09:48 AM | $30.42 | Up $0.07 | $30.43 | $30.38 | 9,900 |
| 09:47 AM | $30.35 | Up $0.02 | $30.35 | $30.35 | 1,400 |
| 09:46 AM | $30.33 | Up $0.10 | $30.33 | $30.24 | 27,200 |
| 09:45 AM | $30.23 | Up $0.03 | $30.26 | $30.20 | 33,700 |
| 09:44 AM | $30.20 | Down $ -0.09 | $30.26 | $30.16 | 24,800 |
| 09:43 AM | $30.29 | Down $ -0.04 | $30.29 | $30.29 | 100 |
| 09:42 AM | $30.33 | Down $ -0.01 | $30.34 | $30.31 | 2,200 |
| 09:41 AM | $30.34 | Up $0.18 | $30.34 | $30.14 | 21,200 |
| 09:40 AM | $30.16 | Down $ -0.11 | $30.21 | $30.15 | 10,700 |
| 09:39 AM | $30.27 | Down $ -0.11 | $30.37 | $30.27 | 9,700 |
| 09:38 AM | $30.38 | Down $ -0.12 | $30.44 | $30.38 | 3,000 |
| 09:37 AM | $30.50 | Down $ -0.07 | $30.58 | $30.50 | 16,100 |
| 09:36 AM | $30.57 | Up $0.02 | $30.57 | $30.55 | 2,400 |
| 09:35 AM | $30.55 | Up $0.06 | $30.56 | $30.55 | 1,300 |
| 09:34 AM | $30.49 | Up $0.08 | $30.51 | $30.48 | 1,800 |
| 09:33 AM | $30.41 | Up $0.03 | $30.41 | $30.38 | 300 |
| 09:32 AM | $30.38 | Up $0.05 | $30.40 | $30.30 | 2,800 |
| 09:31 AM | $30.33 | Up $0.05 | $30.41 | $30.33 | 1,200 |
| 09:30 AM | $30.28 | Down $ -0.89 | $30.61 | $30.18 | 25,300 |
| Previous close | $31.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $31.17 | $31.35 | $31.37 | $30.97 | 270,600 |
| 28/05/2026 | $31.45 | $31.05 | $31.50 | $30.92 | 309,500 |
| 27/05/2026 | $31.19 | $30.97 | $31.28 | $30.91 | 303,900 |
| 26/05/2026 | $30.47 | $30.29 | $30.51 | $30.11 | 145,700 |
| 25/05/2026 | $30.14 | $31.09 | $31.21 | $30.14 | 143,200 |
| 22/05/2026 | $30.69 | $30.90 | $30.95 | $30.59 | 183,000 |
| 21/05/2026 | $30.84 | $30.51 | $30.93 | $30.44 | 219,000 |
| 20/05/2026 | $30.43 | $30.39 | $30.48 | $30.15 | 202,300 |
| 19/05/2026 | $29.88 | $29.42 | $29.88 | $29.42 | 224,700 |
| 15/05/2026 | $30.35 | $30.16 | $30.39 | $30.10 | 205,500 |
| 14/05/2026 | $30.73 | $30.88 | $30.92 | $30.66 | 172,400 |
| 13/05/2026 | $31.10 | $30.89 | $31.12 | $30.86 | 240,500 |
| 12/05/2026 | $30.58 | $30.35 | $30.64 | $30.18 | 423,600 |
| 11/05/2026 | $30.99 | $31.30 | $31.38 | $30.88 | 203,600 |
| 08/05/2026 | $31.34 | $31.35 | $31.48 | $31.26 | 194,700 |
| 07/05/2026 | $31.16 | $31.41 | $31.41 | $31.14 | 291,700 |
| 06/05/2026 | $31.64 | $31.60 | $31.94 | $31.60 | 273,700 |
| 05/05/2026 | $31.47 | $31.71 | $31.73 | $31.32 | 206,400 |
| 04/05/2026 | $31.30 | $31.16 | $31.30 | $31.03 | 308,300 |
| 01/05/2026 | $30.89 | $31.08 | $31.09 | $30.80 | 181,300 |
| 30/04/2026 | $30.52 | $29.70 | $30.65 | $29.67 | 601,800 |
| 29/04/2026 | $30.26 | $30.28 | $30.35 | $29.96 | 284,200 |
| 28/04/2026 | $29.87 | $29.88 | $29.97 | $29.66 | 130,600 |
| 27/04/2026 | $30.04 | $30.04 | $30.29 | $30.00 | 259,400 |
| 24/04/2026 | $30.34 | $30.25 | $30.40 | $30.10 | 297,200 |
| 23/04/2026 | $29.33 | $29.55 | $29.59 | $29.11 | 303,000 |
| 22/04/2026 | $29.39 | $29.03 | $29.45 | $29.02 | 354,100 |
| 21/04/2026 | $28.78 | $29.05 | $29.13 | $28.70 | 325,000 |
| 20/04/2026 | $28.56 | $28.42 | $28.61 | $28.39 | 309,200 |
| 17/04/2026 | $28.86 | $29.18 | $29.26 | $28.80 | 403,400 |
Graphs are not available, please refer to the detailed table