Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	22.290	22.290	22.290	22.290	19.551	338
2023-03-07	22.330	22.450	22.330	22.400	19.647	1,203
2023-03-06	22.340	22.340	22.330	22.330	19.586	1,147
2023-03-03	22.060	22.120	22.060	22.080	19.367	3,653
2023-03-02	21.910	22.050	21.910	22.050	19.340	923
2023-03-01	21.950	21.950	21.700	21.820	19.139	3,282
2023-02-28	22.090	22.100	22.030	22.060	19.349	1,188
2023-02-27	22.240	22.250	22.240	22.250	19.516	748
2023-02-24	22.330	22.330	22.330	22.330	19.586	308
2023-02-23	22.330	22.330	22.330	22.330	19.586	1,005
2023-02-22	22.310	22.310	22.200	22.200	19.472	479
2023-02-21	22.230	22.280	22.190	22.190	19.463	2,277
2023-02-17	22.240	22.260	22.240	22.260	19.525	600
2023-02-16	21.980	22.090	21.900	22.090	19.375	722
2023-02-15	22.060	22.130	22.010	22.130	19.411	6,800
2023-02-14	22.310	22.310	22.150	22.150	19.428	8,819
2023-02-13	22.310	22.500	22.310	22.500	19.735	10,392
2023-02-10	22.100	22.170	21.940	22.170	19.446	563
2023-02-09	22.300	22.300	22.130	22.180	19.454	1,247
2023-02-08	22.180	22.180	22.170	22.170	19.446	585
2023-02-07	22.220	22.290	22.220	22.290	19.551	648
2023-02-06	22.220	22.320	22.220	22.320	19.577	3,311
2023-02-03	22.090	22.180	21.980	22.180	19.454	4,744
2023-02-02	22.490	22.490	22.290	22.400	19.647	3,633
2023-02-01	22.830	22.830	22.790	22.790	19.989	376
2023-01-31	22.540	22.540	22.540	22.540	19.770	152
2023-01-30	22.650	22.650	22.540	22.540	19.770	2,273
2023-01-27	22.450	22.450	22.440	22.440	19.682	2,675
2023-01-26	22.550	22.680	22.550	22.600	19.823	7,624
2023-01-25	22.310	22.620	22.310	22.620	19.840	11,315
2023-01-24	22.430	22.530	22.430	22.530	19.761	5,390
2023-01-23	22.340	22.460	22.340	22.380	19.630	2,073
2023-01-20	22.260	22.260	22.160	22.220	19.489	5,530
2023-01-19	22.350	22.350	22.250	22.250	19.516	412
2023-01-18	22.630	22.630	22.200	22.230	19.498	5,741
2023-01-17	23.040	23.120	22.910	22.910	20.095	2,460
2023-01-16	22.880	22.980	22.880	22.980	20.156	2,517
2023-01-13	22.540	22.750	22.540	22.750	19.954	4,088
2023-01-12	23.000	23.000	22.860	22.860	20.051	396
2023-01-11	22.890	23.030	22.890	23.030	20.200	1,581
2023-01-10	23.530	23.530	23.530	23.530	20.638	200
2023-01-09	23.550	23.550	23.530	23.530	20.638	1,272
2023-01-06	23.490	23.620	23.490	23.620	20.717	403
2023-01-05	23.060	23.130	23.060	23.130	20.288	1,128
2023-01-04	23.450	23.500	23.270	23.270	20.410	1,333
2023-01-03	23.280	23.280	23.220	23.260	20.402	1,538
2022-12-29	23.790	23.790	23.790	23.790	20.867	649
2022-12-28	23.690	23.690	23.690	23.690	20.779	319
2022-12-23	23.620	23.710	23.620	23.640	20.735	3,276
2022-12-22	23.550	23.550	23.520	23.520	20.630	295
2022-12-21	23.730	23.730	23.700	23.700	20.788	2,575
2022-12-20	23.470	23.470	23.350	23.350	20.481	4,192
2022-12-19	23.400	23.400	23.260	23.330	20.463	856
2022-12-16	23.270	23.450	23.270	23.370	20.498	635
2022-12-15	23.510	23.510	23.440	23.470	20.586	4,967
2022-12-14	23.750	23.750	23.670	23.700	20.788	4,663
2022-12-13	23.880	24.040	23.780	23.830	20.902	7,482
2022-12-12	23.570	23.800	23.570	23.800	20.875	1,390
2022-12-09	23.640	23.640	23.520	23.520	20.630	1,619
2022-12-08	23.730	23.730	23.640	23.700	20.788	4,464

← NewerPage 16 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.