Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	23.660	23.750	23.500	23.540	23.050	2,800
2026-04-30	23.260	23.660	23.260	23.660	23.167	2,700
2026-04-29	23.290	23.290	23.030	23.150	22.668	24,800
2026-04-28	23.300	23.530	23.290	23.290	22.805	3,100
2026-04-27	23.250	23.250	23.010	23.010	22.531	5,500
2026-04-24	23.250	23.250	23.170	23.190	22.707	1,600
2026-04-23	23.150	23.350	23.150	23.240	22.756	9,600
2026-04-22	22.970	22.990	22.950	22.990	22.511	500
2026-04-21	23.230	23.230	23.000	23.100	22.619	4,800
2026-04-20	23.570	23.650	23.520	23.540	23.050	1,100
2026-04-17	23.720	23.720	23.420	23.550	23.059	2,500
2026-04-16	23.210	23.700	23.210	23.600	23.108	10,800
2026-04-15	23.270	23.270	22.960	23.210	22.727	5,400
2026-04-14	23.260	23.380	23.250	23.270	22.785	5,100
2026-04-13	23.260	23.300	23.250	23.300	22.815	600
2026-04-10	23.500	23.500	23.440	23.440	22.952	800
2026-04-09	23.570	23.570	23.520	23.520	23.030	400
2026-04-08	22.780	23.050	22.780	23.050	22.570	6,900
2026-04-07	23.010	23.010	22.880	22.880	22.403	7,400
2026-04-06	23.400	23.420	23.290	23.410	22.922	6,700
2026-04-02	23.110	23.390	23.110	23.390	22.903	2,600
2026-04-01	22.930	23.140	22.930	23.130	22.648	5,500
2026-03-31	23.250	23.270	23.250	23.270	22.785	500
2026-03-30	22.960	23.670	22.960	23.430	22.942	7,100
2026-03-27	22.770	23.000	22.770	22.860	22.384	66,700
2026-03-26	22.640	22.660	22.640	22.660	22.188	8,000
2026-03-25	22.520	22.520	22.520	22.520	22.051	0
2026-03-24	22.550	22.680	22.500	22.520	22.051	2,500
2026-03-23	22.470	22.550	22.430	22.550	22.080	3,500
2026-03-20	22.900	22.900	22.440	22.440	21.973	2,900
2026-03-19	22.940	23.040	22.940	23.040	22.560	2,500
2026-03-18	23.220	23.220	22.990	22.990	22.511	5,600
2026-03-17	23.800	23.800	23.440	23.440	22.952	1,500
2026-03-16	23.950	23.950	23.600	23.600	23.108	1,600
2026-03-13	23.760	23.760	23.760	23.760	23.265	0
2026-03-12	23.800	23.840	23.800	23.800	23.304	2,700
2026-03-11	23.800	23.890	23.650	23.890	23.392	1,000
2026-03-10	23.960	24.310	23.960	24.310	23.804	1,000
2026-03-09	23.900	24.060	23.900	24.060	23.559	5,400
2026-03-06	23.690	23.790	23.690	23.790	23.294	1,200
2026-03-05	24.290	24.400	24.030	24.030	23.322	7,700
2026-03-04	24.780	24.780	24.570	24.650	23.924	6,800
2026-03-03	25.030	25.030	24.760	24.760	24.030	3,800
2026-03-02	25.250	25.300	25.250	25.300	24.554	600
2026-02-27	25.320	25.420	25.190	25.400	24.652	3,200
2026-02-26	25.450	25.450	25.090	25.090	24.351	1,300
2026-02-25	25.240	25.240	25.020	25.170	24.428	700
2026-02-24	25.200	25.370	25.200	25.370	24.622	500
2026-02-23	25.050	25.050	24.980	24.980	24.244	2,900
2026-02-20	24.750	24.750	24.560	24.600	23.875	7,700
2026-02-19	24.540	24.560	24.500	24.560	23.836	3,400
2026-02-18	24.370	24.600	24.260	24.530	23.807	11,600
2026-02-17	24.980	24.980	24.120	24.290	23.574	24,000
2026-02-13	24.990	25.050	24.990	25.050	24.312	1,200
2026-02-12	25.630	25.630	25.250	25.250	24.506	500
2026-02-11	24.980	25.370	24.980	25.330	24.584	800
2026-02-10	24.900	24.950	24.900	24.920	24.186	1,000
2026-02-09	25.400	25.400	24.800	24.930	24.195	4,300
2026-02-06	24.970	25.450	24.970	25.450	24.700	3,100
2026-02-05	24.930	25.180	24.930	25.040	24.302	2,300

← NewerPage 3 of 7 · 373 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2190 CAD
2026-06-05	0.2200 CAD
2026-03-06	0.2120 CAD
2025-12-05	0.4220 CAD
2025-09-05	0.2157 CAD
2025-06-06	0.2154 CAD

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