Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	22.010	22.010	21.820	21.860	19.464	2,769
2023-08-31	22.230	22.230	22.070	22.080	19.660	504
2023-08-30	22.270	22.320	22.270	22.290	19.847	1,892
2023-08-29	22.310	22.310	22.240	22.280	19.838	1,400
2023-08-28	22.380	22.380	22.300	22.360	19.909	1,362
2023-08-25	22.280	22.320	22.190	22.250	19.811	1,117
2023-08-24	22.370	22.430	22.190	22.190	19.758	1,965
2023-08-23	22.230	22.230	22.230	22.230	19.793	634
2023-08-22	22.200	22.200	22.180	22.180	19.749	595
2023-08-18	22.390	22.490	22.390	22.490	20.025	464
2023-08-17	22.440	22.440	22.370	22.370	19.918	1,371
2023-08-16	22.390	22.390	22.310	22.310	19.864	5,270
2023-08-15	22.340	22.340	22.310	22.310	19.864	979
2023-08-14	22.440	22.440	22.420	22.420	19.962	527
2023-08-11	22.530	22.550	22.370	22.550	20.078	1,205
2023-08-10	22.750	22.750	22.470	22.470	20.007	650
2023-08-09	22.600	22.620	22.570	22.620	20.140	1,482
2023-08-08	22.470	22.640	22.400	22.500	20.034	1,270
2023-08-04	22.670	22.670	22.430	22.430	19.971	656
2023-08-03	22.790	22.810	22.710	22.740	20.247	1,030
2023-08-02	22.890	23.090	22.810	22.900	20.390	4,232
2023-08-01	22.840	22.850	22.750	22.820	20.318	2,694
2023-07-31	22.980	22.980	22.890	22.950	20.434	2,500
2023-07-28	23.170	23.170	23.000	23.060	20.532	1,016
2023-07-27	23.170	23.170	23.070	23.070	20.541	2,336
2023-07-26	22.900	23.290	22.900	23.280	20.728	7,302
2023-07-25	22.950	23.020	22.950	22.950	20.434	3,915
2023-07-24	23.140	23.140	23.060	23.070	20.541	2,161
2023-07-21	23.100	23.110	23.000	23.070	20.541	1,979
2023-07-20	22.880	23.030	22.880	23.020	20.497	1,322
2023-07-19	22.660	22.800	22.660	22.770	20.274	2,985
2023-07-18	22.570	22.570	22.340	22.370	19.918	917
2023-07-17	22.430	22.530	22.430	22.480	20.016	6,061
2023-07-14	22.410	22.540	22.270	22.510	20.042	875
2023-07-13	22.220	22.300	22.220	22.300	19.856	1,592
2023-07-12	22.100	22.140	22.020	22.080	19.660	741
2023-07-11	21.900	22.000	21.900	22.000	19.588	1,907
2023-07-10	22.200	22.200	21.870	21.870	19.473	9,669
2023-07-07	22.270	22.270	22.090	22.090	19.669	359
2023-07-06	22.400	22.490	22.380	22.380	19.927	2,020
2023-07-05	22.270	22.550	22.270	22.540	20.069	1,394
2023-07-04	22.100	22.100	22.100	22.100	19.677	179
2023-06-30	22.150	22.270	22.130	22.260	19.820	7,967
2023-06-29	22.250	22.280	22.160	22.160	19.731	1,030
2023-06-28	22.340	22.460	22.340	22.360	19.909	1,383
2023-06-27	22.610	22.610	22.520	22.570	20.096	7,351
2023-06-26	22.520	22.620	22.520	22.620	20.140	14,614
2023-06-23	22.880	22.880	22.650	22.650	20.167	3,202
2023-06-22	22.810	22.890	22.810	22.830	20.327	3,314
2023-06-21	22.750	22.770	22.750	22.770	20.274	376
2023-06-20	22.800	22.800	22.680	22.680	20.194	11,035
2023-06-19	22.890	22.890	22.540	22.890	20.381	600
2023-06-16	22.850	22.930	22.780	22.790	20.292	25,036
2023-06-15	22.530	22.670	22.520	22.640	20.158	1,035
2023-06-14	22.570	22.580	22.490	22.490	19.874	3,077
2023-06-13	22.320	22.420	22.320	22.360	19.759	6,247
2023-06-12	22.260	22.280	22.230	22.260	19.671	2,617
2023-06-09	22.420	22.420	22.420	22.420	19.812	182
2023-06-08	22.240	22.240	22.240	22.240	19.653	103
2023-06-07	22.270	22.270	22.250	22.260	19.671	1,966

← NewerPage 14 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.