Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	25.780	25.790	25.520	25.780	23.866	3,007
2024-08-23	25.420	25.420	25.190	25.420	23.533	1,821
2024-08-22	25.200	25.260	25.170	25.200	23.329	1,010
2024-08-21	25.360	25.420	25.290	25.360	23.477	1,656
2024-08-20	25.280	25.280	25.190	25.280	23.403	530
2024-08-19	25.150	25.150	25.130	25.150	23.283	812
2024-08-16	25.180	25.200	25.150	25.180	23.311	815
2024-08-15	24.990	25.110	24.990	24.990	23.135	4,541
2024-08-14	24.970	24.970	24.970	24.970	23.116	158
2024-08-13	24.980	24.980	24.860	24.980	23.126	2,774
2024-08-12	24.860	24.860	24.750	24.860	23.014	1,720
2024-08-09	25.030	25.060	25.030	25.030	23.172	440
2024-08-08	25.060	25.070	24.800	25.060	23.200	1,920
2024-08-07	24.930	25.140	24.820	24.930	23.079	7,693
2024-08-06	24.820	25.070	24.820	24.820	22.977	2,012
2024-08-02	25.000	25.390	24.720	25.210	23.339	15,739
2024-08-01	24.350	24.490	24.350	24.490	22.672	186
2024-07-31	24.500	24.500	24.350	24.370	22.561	5,867
2024-07-29	24.330	24.430	24.280	24.380	22.570	3,024
2024-07-26	24.380	24.480	24.380	24.480	22.663	2,346
2024-07-25	24.320	24.320	24.070	24.100	22.311	12,986
2024-07-24	23.680	24.050	23.680	24.050	22.265	3,307
2024-07-23	23.970	24.000	23.670	23.670	21.913	7,922
2024-07-22	23.620	23.620	23.620	23.620	21.867	224
2024-07-18	23.760	24.000	23.760	23.760	21.996	1,280
2024-07-17	23.780	23.830	23.780	23.780	22.015	801
2024-07-16	23.430	23.430	23.310	23.430	21.691	501
2024-07-15	23.170	23.260	23.170	23.170	21.450	740
2024-07-12	23.350	23.350	23.220	23.350	21.617	487
2024-07-11	22.990	23.130	22.820	22.990	21.283	3,970
2024-07-10	22.890	22.890	22.890	22.890	21.191	248
2024-07-09	22.890	22.910	22.890	22.890	21.191	635
2024-07-08	23.000	23.000	23.000	23.000	21.293	389
2024-07-05	23.300	23.300	23.010	23.300	21.570	4,691
2024-07-04	22.750	23.600	22.590	22.750	21.061	1,000
2024-07-03	23.150	23.150	23.000	23.150	21.431	201
2024-07-02	23.090	23.140	22.970	23.090	21.376	721
2024-06-28	23.190	23.290	23.190	23.190	21.468	557
2024-06-27	23.280	23.290	23.280	23.280	21.552	406
2024-06-26	23.390	23.390	23.370	23.390	21.654	813
2024-06-25	23.270	23.270	23.270	23.270	21.543	1,226
2024-06-24	23.280	23.290	23.280	23.280	21.552	8,583
2024-06-21	22.920	23.000	22.920	22.960	21.256	594
2024-06-20	22.750	22.900	22.690	22.710	21.024	6,218
2024-06-18	22.850	22.890	22.800	22.850	21.154	1,901
2024-06-17	22.840	22.880	22.780	22.840	21.144	3,873
2024-06-14	22.820	22.890	22.730	22.810	21.117	2,862
2024-06-13	22.870	23.000	22.870	23.000	20.967	1,961
2024-06-12	22.960	23.020	22.910	22.960	20.931	5,422
2024-06-11	23.170	23.170	23.140	23.170	21.122	150
2024-06-10	23.240	23.440	23.220	23.240	21.186	1,471
2024-06-07	23.350	23.350	23.350	23.350	21.286	1,047
2024-06-06	23.500	23.500	23.390	23.400	21.332	2,994
2024-06-05	23.230	23.320	23.230	23.320	21.259	1,271
2024-06-04	23.110	23.360	23.110	23.340	21.277	2,001
2024-06-03	22.990	23.010	22.820	23.010	20.976	6,950
2024-05-31	22.620	22.990	22.620	22.990	20.958	1,150
2024-05-30	22.680	22.680	22.680	22.680	20.676	419
2024-05-29	22.500	22.540	22.470	22.540	20.548	2,924
2024-05-28	22.650	22.650	22.540	22.570	20.575	1,628

← NewerPage 10 of 18 · 1,053 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1840 CAD
2026-06-15	0.1850 CAD
2026-03-13	0.1860 CAD
2025-12-01	0.1800 CAD
2025-09-15	0.1810 CAD
2025-06-13	0.1820 CAD
2025-03-14	0.1830 CAD
2024-11-29	0.3550 CAD
2024-09-13	0.3482 CAD
2024-06-14	0.3513 CAD
2024-03-14	0.1783 CAD
2023-11-30	0.1664 CAD
2023-09-14	0.1675 CAD
2023-06-15	0.1690 CAD
2023-03-16	0.1665 CAD
2022-11-30	0.1628 CAD
2022-09-15	0.1703 CAD

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