Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22.330	22.330	22.300	22.320	19.724	554
2023-06-05	22.620	22.620	22.470	22.470	19.857	12,768
2023-06-02	22.370	22.670	22.310	22.640	20.007	3,352
2023-06-01	22.240	22.250	22.200	22.220	19.636	14,677
2023-05-31	22.190	22.240	22.110	22.240	19.653	3,754
2023-05-30	22.100	22.140	22.070	22.070	19.503	119,910
2023-05-29	22.510	22.510	22.510	22.510	19.892	226
2023-05-26	22.420	22.420	22.290	22.290	19.697	554
2023-05-25	22.380	22.400	22.380	22.380	19.777	629
2023-05-24	22.560	22.560	22.480	22.540	19.918	1,999
2023-05-23	22.780	22.830	22.750	22.760	20.113	1,318
2023-05-19	23.260	23.260	23.230	23.230	20.528	700
2023-05-18	23.190	23.220	23.170	23.220	20.519	3,393
2023-05-17	23.290	23.290	23.290	23.290	20.581	414
2023-05-16	23.450	23.460	23.440	23.440	20.714	1,037
2023-05-15	23.700	23.790	23.660	23.660	20.908	1,747
2023-05-12	23.680	23.720	23.680	23.720	20.961	652
2023-05-11	23.560	23.650	23.560	23.650	20.899	2,023
2023-05-10	23.410	23.510	23.410	23.510	20.776	1,723
2023-05-09	23.530	23.530	23.530	23.530	20.793	791
2023-05-08	23.630	23.710	23.630	23.680	20.926	2,578
2023-05-05	23.750	23.750	23.700	23.700	20.943	1,304
2023-05-03	23.740	23.740	23.590	23.590	20.846	1,131
2023-05-01	23.800	23.880	23.800	23.880	21.103	472
2023-04-28	23.610	23.660	23.610	23.660	20.908	980
2023-04-27	23.480	23.480	23.440	23.440	20.714	466
2023-04-26	23.500	23.510	23.500	23.510	20.776	1,106
2023-04-25	23.640	23.650	23.640	23.640	20.890	1,744
2023-04-24	23.990	23.990	23.690	23.690	20.935	895
2023-04-21	23.710	23.710	23.710	23.710	20.952	293
2023-04-20	23.560	23.560	23.560	23.560	20.820	119
2023-04-19	23.550	23.580	23.550	23.560	20.820	1,157
2023-04-18	23.500	23.510	23.460	23.510	20.776	1,100
2023-04-17	23.520	23.520	23.470	23.470	20.740	1,905
2023-04-14	23.300	23.390	23.300	23.390	20.670	1,202
2023-04-13	23.210	23.350	23.210	23.350	20.634	461
2023-04-12	23.280	23.280	23.260	23.260	20.555	421
2023-04-11	23.190	23.210	23.190	23.210	20.510	1,170
2023-04-10	23.170	23.190	23.170	23.190	20.493	246
2023-04-06	23.230	23.260	23.230	23.260	20.555	2,043
2023-04-05	23.350	23.350	23.260	23.260	20.555	1,561
2023-04-04	23.100	23.100	23.030	23.060	20.378	1,481
2023-04-03	23.090	23.170	23.090	23.140	20.449	7,532
2023-03-31	23.020	23.030	23.000	23.000	20.325	1,095
2023-03-30	22.860	22.940	22.860	22.940	20.272	425
2023-03-29	22.890	22.950	22.890	22.950	20.281	1,012
2023-03-28	22.810	22.810	22.770	22.770	20.122	624
2023-03-27	22.770	22.770	22.730	22.760	20.113	732
2023-03-24	22.500	22.570	22.500	22.570	19.945	849
2023-03-23	22.280	22.280	22.280	22.280	19.689	889
2023-03-22	22.500	22.510	22.500	22.500	19.883	729
2023-03-21	22.420	22.420	22.250	22.390	19.786	10,662
2023-03-20	22.390	22.390	22.230	22.380	19.777	1,900
2023-03-17	22.160	22.410	22.160	22.200	19.618	3,836
2023-03-16	22.330	22.330	22.330	22.330	19.733	227
2023-03-15	22.090	22.370	22.090	22.370	19.621	2,863
2023-03-14	22.270	22.270	22.130	22.130	19.411	429
2023-03-13	22.330	22.460	22.300	22.300	19.560	718
2023-03-10	22.080	22.080	21.910	21.910	19.218	1,460
2023-03-09	22.430	22.430	22.070	22.090	19.375	2,189

← NewerPage 15 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.