Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	23.700	23.700	23.600	23.650	20.744	1,827
2022-12-06	23.620	23.630	23.530	23.630	20.726	1,111
2022-12-05	23.670	23.670	23.540	23.540	20.647	706
2022-12-01	23.800	23.800	23.700	23.710	20.796	5,252
2022-11-30	23.050	23.640	23.020	23.610	20.709	8,808
2022-11-29	23.230	23.270	23.210	23.260	20.259	2,422
2022-11-28	23.420	23.420	23.330	23.350	20.337	2,141
2022-11-25	23.190	23.490	23.190	23.490	20.459	3,891
2022-11-24	23.760	23.760	23.750	23.750	20.686	515
2022-11-23	23.240	23.240	23.240	23.240	20.241	516
2022-11-22	23.200	23.200	23.150	23.150	20.163	605
2022-11-21	23.000	23.110	22.970	23.110	20.128	3,029
2022-11-18	22.730	22.780	22.680	22.720	19.789	2,655
2022-11-17	22.470	22.520	22.450	22.480	19.580	5,288
2022-11-15	22.640	22.660	22.460	22.500	19.597	5,808
2022-11-14	22.940	22.950	22.680	22.680	19.754	6,092
2022-11-11	22.760	22.800	22.660	22.800	19.858	7,123
2022-11-10	22.390	22.650	22.350	22.650	19.728	2,227
2022-11-09	22.170	22.180	22.170	22.180	19.318	663
2022-11-08	22.220	22.270	22.100	22.200	19.336	1,027
2022-11-07	22.220	22.220	22.160	22.200	19.336	4,787
2022-11-04	22.140	22.140	21.940	21.940	19.109	672
2022-11-03	21.890	21.950	21.690	21.950	19.118	1,867
2022-11-02	22.350	22.350	22.350	22.350	19.466	3,491
2022-11-01	22.220	22.230	22.220	22.230	19.362	584
2022-10-31	22.470	22.470	22.330	22.330	19.449	5,286
2022-10-28	22.620	22.640	22.620	22.640	19.719	8,533
2022-10-27	22.180	22.250	22.180	22.210	19.344	2,797
2022-10-26	22.060	22.210	22.060	22.160	19.301	4,176
2022-10-25	21.870	22.050	21.570	22.000	19.161	5,914
2022-10-24	21.360	21.480	21.180	21.460	18.691	3,682
2022-10-21	20.760	20.910	20.760	20.890	18.195	21,991
2022-10-20	20.730	20.730	20.530	20.580	17.925	3,512
2022-10-19	21.050	21.050	20.820	20.850	18.160	2,233
2022-10-18	20.990	21.040	20.970	21.040	18.325	1,877
2022-10-17	20.880	20.880	20.880	20.880	18.186	193
2022-10-14	20.840	20.840	20.560	20.630	17.968	2,076
2022-10-13	20.400	20.880	20.350	20.830	18.142	12,116
2022-10-12	20.860	20.860	20.550	20.560	17.907	1,284
2022-10-11	20.280	20.570	20.280	20.310	17.690	1,232
2022-10-07	20.360	20.360	20.240	20.280	17.663	1,269
2022-10-06	20.840	20.840	20.490	20.510	17.864	2,504
2022-10-05	20.960	21.030	20.960	20.960	18.256	1,155
2022-10-04	20.900	20.900	20.900	20.900	18.203	107
2022-09-30	21.080	21.080	20.900	20.900	18.203	1,253
2022-09-29	21.340	21.340	20.900	21.110	18.386	749
2022-09-28	20.880	21.290	20.880	21.290	18.543	905
2022-09-27	21.410	21.410	21.060	21.060	18.343	1,165
2022-09-26	21.650	21.650	21.620	21.620	18.830	2,293
2022-09-23	22.000	22.000	21.760	21.820	19.005	3,347
2022-09-22	22.140	22.140	22.140	22.140	19.283	579
2022-09-21	22.180	22.180	22.180	22.180	19.318	270
2022-09-20	22.180	22.180	22.180	22.180	19.318	242
2022-09-19	22.180	22.390	22.180	22.390	19.501	6,549
2022-09-16	22.260	22.260	22.090	22.180	19.318	3,487
2022-09-15	22.340	22.340	22.170	22.220	19.353	2,380
2022-09-14	22.530	22.530	22.530	22.530	19.475	231
2022-09-13	22.910	22.910	22.530	22.530	19.475	2,703
2022-09-12	23.310	23.310	23.310	23.310	20.149	356
2022-09-09	23.310	23.310	23.310	23.310	20.149	183

← NewerPage 17 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.