Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	22.950	23.020	22.850	23.020	20.986	8,258
2024-05-17	23.160	23.160	23.040	23.040	21.004	966
2024-05-16	23.190	23.250	23.170	23.170	21.122	4,448
2024-05-15	23.100	23.120	23.060	23.060	21.022	460
2024-05-14	23.100	23.100	22.970	23.020	20.986	108,300
2024-05-13	23.240	23.250	23.220	23.250	21.195	491
2024-05-10	23.140	23.170	23.140	23.160	21.113	3,028
2024-05-09	23.020	23.070	23.020	23.030	20.995	795
2024-05-08	22.930	23.010	22.860	23.000	20.967	3,462
2024-05-07	22.890	22.890	22.800	22.890	20.867	5,371
2024-05-06	22.750	22.750	22.750	22.750	20.739	550
2024-05-03	22.640	22.750	22.640	22.750	20.739	937
2024-05-02	22.710	22.780	22.700	22.700	20.694	3,108
2024-05-01	22.520	22.840	22.520	22.840	20.822	1,508
2024-04-30	22.900	22.900	22.560	22.560	20.566	6,909
2024-04-29	22.590	22.740	22.590	22.740	20.730	13,460
2024-04-26	22.580	22.590	22.580	22.590	20.594	851
2024-04-25	22.600	22.760	22.560	22.590	20.594	5,000
2024-04-24	22.160	22.530	22.160	22.530	20.539	2,395
2024-04-23	22.060	22.140	22.060	22.140	20.183	1,603
2024-04-22	21.930	22.160	21.930	22.160	20.202	1,730
2024-04-19	21.810	22.070	21.790	22.070	20.120	4,985
2024-04-18	21.520	21.580	21.480	21.580	19.673	3,318
2024-04-17	21.350	21.420	21.350	21.410	19.518	40,628
2024-04-16	21.310	21.310	21.230	21.230	19.354	12,354
2024-04-15	21.500	21.500	21.280	21.280	19.399	12,268
2024-04-12	21.350	21.590	21.340	21.350	19.463	1,432
2024-04-11	21.570	21.660	21.570	21.640	19.728	770
2024-04-10	21.600	21.610	21.500	21.610	19.700	12,230
2024-04-09	21.670	21.840	21.670	21.840	19.910	5,354
2024-04-08	21.700	21.710	21.680	21.710	19.791	15,944
2024-04-05	21.830	21.830	21.760	21.780	19.855	4,318
2024-04-04	21.920	21.920	21.740	21.740	19.819	925
2024-04-03	22.000	22.110	21.920	21.940	20.001	11,235
2024-04-02	22.160	22.200	22.040	22.050	20.101	23,116
2024-04-01	22.230	22.280	22.230	22.230	20.265	12,126
2024-03-28	22.370	22.370	22.370	22.370	20.393	530
2024-03-27	22.420	22.420	22.250	22.370	20.393	3,469
2024-03-26	22.190	22.220	22.180	22.210	20.247	27,213
2024-03-25	22.210	22.210	22.080	22.150	20.192	17,265
2024-03-22	22.180	22.220	22.180	22.190	20.229	5,167
2024-03-21	22.170	22.320	22.150	22.160	20.202	12,928
2024-03-20	22.130	22.220	22.130	22.220	20.256	2,495
2024-03-19	22.090	22.090	22.050	22.080	20.129	9,890
2024-03-18	22.130	22.130	22.030	22.050	20.101	6,061
2024-03-15	22.000	22.130	21.880	21.940	20.001	23,052
2024-03-14	22.200	22.210	22.180	22.180	20.220	846
2024-03-13	22.340	22.430	22.340	22.410	20.267	1,062
2024-03-12	22.170	22.250	22.170	22.200	20.077	4,835
2024-03-11	22.060	22.110	22.040	22.110	19.996	1,411
2024-03-08	21.700	21.850	21.600	21.850	19.761	15,417
2024-03-07	21.860	21.860	21.740	21.810	19.724	9,741
2024-03-06	21.990	21.990	21.830	21.840	19.751	7,544
2024-03-05	22.000	22.000	21.810	21.830	19.742	9,426
2024-03-04	21.840	21.960	21.760	21.950	19.851	4,118
2024-03-01	21.840	21.900	21.840	21.850	19.761	1,671
2024-02-29	22.050	22.050	21.970	22.030	19.923	9,233
2024-02-28	22.080	22.130	22.050	22.130	20.014	3,367
2024-02-27	22.230	22.230	22.080	22.110	19.996	12,230
2024-02-26	22.330	22.330	22.260	22.280	20.149	6,875

← NewerPage 11 of 18 · 1,049 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.