Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	22.330	22.330	22.260	22.280	20.149	6,875
2024-02-23	22.420	22.580	22.420	22.460	20.312	6,054
2024-02-22	22.260	22.440	22.260	22.440	20.294	2,157
2024-02-21	22.390	22.460	22.340	22.460	20.312	3,155
2024-02-20	22.100	22.250	21.820	22.230	20.104	2,789
2024-02-16	21.680	21.840	21.680	21.800	19.715	2,927
2024-02-15	21.810	21.840	21.740	21.800	19.715	17,222
2024-02-14	21.820	21.860	21.670	21.730	19.652	4,905
2024-02-13	22.000	22.200	21.580	21.800	19.715	7,883
2024-02-12	21.800	21.940	21.680	21.940	19.842	12,290
2024-02-09	21.740	21.830	21.730	21.830	19.742	1,333
2024-02-08	21.910	21.910	21.880	21.880	19.788	579
2024-02-07	22.060	22.070	22.030	22.040	19.932	2,164
2024-02-06	21.960	22.020	21.910	21.910	19.815	1,247
2024-02-05	22.100	22.120	22.010	22.010	19.905	3,818
2024-02-02	22.170	22.300	22.120	22.250	20.122	4,122
2024-02-01	21.900	22.250	21.900	22.250	20.122	1,914
2024-01-31	22.070	22.070	21.790	21.790	19.706	2,689
2024-01-30	22.030	22.030	22.030	22.030	19.923	1,326
2024-01-29	21.760	21.930	21.760	21.910	19.815	3,193
2024-01-26	21.780	21.800	21.750	21.800	19.715	868
2024-01-25	21.670	21.690	21.550	21.690	19.616	1,381
2024-01-24	21.920	21.980	21.660	21.660	19.589	10,696
2024-01-23	21.830	22.020	21.830	22.000	19.896	1,515
2024-01-22	21.910	21.990	21.810	21.880	19.788	5,749
2024-01-19	22.030	22.030	21.970	21.990	19.887	3,433
2024-01-18	21.990	21.990	21.990	21.990	19.887	328
2024-01-17	21.980	22.080	21.980	22.000	19.896	406
2024-01-16	22.130	22.140	21.980	22.020	19.914	7,040
2024-01-15	22.160	22.250	22.160	22.250	20.122	964
2024-01-12	22.010	22.160	22.010	22.160	20.041	2,415
2024-01-11	21.980	22.010	21.980	22.010	19.905	1,034
2024-01-10	22.060	22.060	22.060	22.060	19.950	967
2024-01-09	21.970	22.000	21.960	22.000	19.896	1,530
2024-01-08	21.970	22.110	21.970	22.070	19.960	2,337
2024-01-05	21.690	21.940	21.690	21.940	19.842	1,165
2024-01-04	21.900	22.060	21.900	22.010	19.905	524
2024-01-03	22.020	22.070	22.010	22.070	19.960	2,787
2024-01-02	21.630	21.990	21.630	21.990	19.887	3,824
2023-12-29	21.550	21.630	21.550	21.630	19.562	465
2023-12-28	21.620	21.620	21.530	21.610	19.543	1,784
2023-12-27	21.460	21.550	21.460	21.550	19.489	1,432
2023-12-22	21.400	21.440	21.390	21.390	19.345	4,020
2023-12-21	21.250	21.260	21.170	21.230	19.200	1,841
2023-12-20	21.540	21.540	21.140	21.140	19.118	11,897
2023-12-19	21.690	21.690	21.690	21.690	19.616	221
2023-12-18	21.740	21.740	21.690	21.690	19.616	329
2023-12-15	21.690	21.690	21.490	21.490	19.435	605
2023-12-14	22.000	22.000	21.660	21.660	19.589	14,779
2023-12-13	21.830	22.000	21.820	21.980	19.878	1,592
2023-12-12	21.760	21.810	21.700	21.810	19.724	1,517
2023-12-11	21.580	21.700	21.580	21.700	19.625	1,471
2023-12-08	21.470	21.570	21.460	21.570	19.507	219
2023-12-07	21.510	21.630	21.510	21.550	19.489	2,323
2023-12-06	21.450	21.580	21.450	21.580	19.516	2,153
2023-12-05	21.560	21.560	21.530	21.530	19.471	400
2023-12-04	21.530	21.630	21.530	21.540	19.480	21,422
2023-12-01	21.440	21.530	21.440	21.530	19.471	1,776
2023-11-30	21.280	21.460	21.280	21.460	19.408	2,735
2023-11-29	21.560	21.560	21.370	21.390	19.194	1,969

← NewerPage 12 of 18 · 1,050 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.