Costco CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.970	45.300	44.490	44.490	44.490	60,030
2026-10-22	44.670	45.180	44.440	45.170	45.170	162,778
2026-10-21	43.990	44.360	43.840	44.290	44.290	50,550
2026-10-20	44.330	44.490	44.000	44.110	44.110	76,079
2026-10-19	43.840	44.250	43.800	44.170	44.170	60,966
2026-10-16	43.560	44.090	43.520	43.910	43.910	84,060
2026-10-15	44.000	44.720	43.390	43.400	43.400	247,500
2026-10-14	42.660	43.590	42.640	43.590	43.590	243,000
2026-10-13	42.760	42.870	42.350	42.370	42.370	94,100
2026-10-09	42.060	42.220	41.840	42.020	42.020	59,400
2026-10-08	42.260	42.290	41.750	42.070	42.070	103,300
2026-10-07	41.800	42.110	41.730	41.860	41.860	113,300
2026-10-06	40.970	41.600	40.970	41.570	41.570	79,800
2026-10-05	40.910	41.110	40.670	41.020	41.020	39,300
2026-10-02	40.790	40.920	40.430	40.890	40.890	83,000
2026-10-01	40.540	41.000	40.200	40.650	40.650	72,300
2026-09-30	41.110	41.110	40.450	40.450	40.450	50,800
2026-09-29	40.700	41.130	40.600	41.070	41.070	47,500
2026-09-28	41.100	41.400	40.670	41.030	41.030	85,500
2026-09-25	39.500	41.130	39.320	41.050	41.050	218,100
2026-09-24	40.410	40.410	39.850	39.900	39.900	100,400
2026-09-23	40.160	40.270	39.750	40.220	40.220	95,400

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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