Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	21.470	21.610	21.470	21.560	19.347	1,845
2023-11-27	21.430	21.460	21.430	21.460	19.257	1,656
2023-11-24	21.530	21.530	21.480	21.490	19.284	2,507
2023-11-23	21.380	21.610	21.380	21.380	19.185	478
2023-11-22	21.520	21.520	21.470	21.510	19.302	1,703
2023-11-21	21.250	21.330	21.250	21.330	19.140	1,955
2023-11-20	21.040	21.170	21.020	21.120	18.952	2,827
2023-11-17	20.940	21.060	20.850	21.060	18.898	2,587
2023-11-16	21.100	21.100	20.960	21.030	18.871	4,159
2023-11-15	20.960	21.000	20.900	21.000	18.844	1,459
2023-11-14	20.920	20.990	20.920	20.980	18.826	2,026
2023-11-13	20.880	20.980	20.880	20.910	18.763	5,628
2023-11-10	20.740	21.000	20.670	20.780	18.647	1,346
2023-11-09	20.860	20.880	20.760	20.880	18.736	19,166
2023-11-08	21.130	21.130	20.970	20.970	18.817	10,941
2023-11-07	20.910	21.060	20.910	21.000	18.844	4,337
2023-11-06	21.020	21.020	20.960	20.960	18.808	1,331
2023-11-03	21.060	21.080	20.890	20.890	18.745	1,164
2023-11-02	20.770	20.990	20.770	20.990	18.835	1,265
2023-11-01	20.780	20.800	20.740	20.760	18.629	2,077
2023-10-31	20.790	20.820	20.760	20.820	18.683	4,510
2023-10-30	20.530	20.710	20.440	20.710	18.584	3,501
2023-10-27	20.500	20.540	20.300	20.340	18.252	3,690
2023-10-26	20.780	20.780	20.600	20.600	18.485	8,927
2023-10-25	20.520	20.670	20.520	20.670	18.548	2,573
2023-10-24	20.550	20.590	20.380	20.500	18.395	9,495
2023-10-23	19.980	20.110	19.920	19.920	17.875	5,805
2023-10-20	20.170	20.190	20.090	20.090	18.028	3,585
2023-10-19	19.900	20.110	19.870	20.020	17.965	10,166
2023-10-18	19.950	19.980	19.870	19.880	17.839	6,098
2023-10-17	19.670	19.900	19.670	19.900	17.857	4,951
2023-10-16	19.490	19.700	19.490	19.670	17.651	3,757
2023-10-13	19.400	19.650	19.400	19.440	17.444	2,122
2023-10-12	19.500	19.500	19.320	19.440	17.444	7,542
2023-10-11	19.900	19.900	19.540	19.770	17.740	8,212
2023-10-10	19.910	20.010	19.790	19.910	17.866	8,996
2023-10-06	19.240	19.610	19.000	19.580	17.570	12,063
2023-10-05	20.000	20.000	19.250	19.290	17.310	8,500
2023-10-04	20.300	20.350	20.190	20.280	18.198	1,309
2023-10-03	20.250	20.280	20.200	20.200	18.126	8,592
2023-10-02	20.530	20.530	20.350	20.410	18.315	8,124
2023-09-29	20.580	20.580	20.520	20.520	18.413	1,222
2023-09-28	20.580	20.600	20.580	20.580	18.467	857
2023-09-27	20.810	20.810	20.510	20.570	18.458	1,068
2023-09-26	20.890	20.970	20.830	20.840	18.701	5,607
2023-09-25	20.940	21.000	20.940	21.000	18.844	594
2023-09-22	21.340	21.340	21.200	21.210	19.033	2,059
2023-09-21	21.360	21.360	21.240	21.240	19.059	348
2023-09-20	21.620	21.630	21.550	21.550	19.338	727
2023-09-19	21.420	21.520	21.410	21.460	19.257	2,215
2023-09-18	21.490	21.500	21.490	21.500	19.293	501
2023-09-15	21.460	21.540	21.420	21.470	19.266	671
2023-09-14	21.480	21.580	21.480	21.580	19.365	18,907
2023-09-13	21.570	21.600	21.570	21.600	19.232	757
2023-09-12	21.620	21.620	21.480	21.500	19.143	1,279
2023-09-11	21.710	21.730	21.480	21.710	19.330	1,458
2023-09-08	21.500	21.510	21.400	21.460	19.108	1,893
2023-09-07	21.620	21.620	21.620	21.620	19.250	739
2023-09-06	21.610	21.650	21.600	21.650	19.277	791
2023-09-05	21.800	21.800	21.660	21.690	19.312	1,412

← NewerPage 13 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.