Coca-Cola CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	22.950	23.210	22.950	23.190	20.045	702
2022-09-07	22.960	23.290	22.900	23.290	20.132	1,380
2022-09-06	22.960	22.960	22.960	22.960	19.846	178
2022-09-02	23.320	23.320	22.820	22.820	19.725	3,731
2022-09-01	22.930	23.070	22.930	23.050	19.924	415
2022-08-31	23.320	23.320	23.070	23.070	19.942	6,104
2022-08-30	23.260	23.260	23.180	23.180	20.037	5,339
2022-08-29	23.490	23.500	23.460	23.460	20.279	1,461
2022-08-26	24.070	24.070	24.070	24.070	20.806	433
2022-08-25	24.080	24.080	24.080	24.080	20.815	204
2022-08-24	23.940	24.080	23.940	24.080	20.815	377
2022-08-23	23.900	23.900	23.900	23.900	20.659	500
2022-08-22	24.180	24.180	24.180	24.180	20.901	428
2022-08-19	24.180	24.180	24.180	24.180	20.901	364
2022-08-18	24.180	24.180	24.180	24.180	20.901	272
2022-08-17	24.230	24.230	24.180	24.180	20.901	1,947
2022-08-16	24.260	24.300	24.260	24.300	21.005	1,879
2022-08-15	23.780	23.780	23.780	23.780	20.555	202
2022-08-12	23.680	23.780	23.680	23.780	20.555	719
2022-08-10	23.670	23.710	23.670	23.710	20.495	3,049
2022-08-09	23.550	23.550	23.550	23.550	20.356	254
2022-08-08	23.560	23.760	23.480	23.490	20.305	1,095
2022-08-05	23.490	23.630	23.490	23.630	20.426	2,959
2022-08-04	23.600	23.790	23.600	23.790	20.564	6,194
2022-08-03	23.880	23.880	23.840	23.840	20.607	3,328
2022-08-02	23.800	23.800	23.700	23.700	20.486	15,783
2022-07-29	23.510	23.510	23.510	23.510	20.322	206
2022-07-28	23.570	23.570	23.510	23.510	20.322	298
2022-07-27	23.390	23.390	23.390	23.390	20.218	412
2022-07-26	23.710	23.770	23.560	23.560	20.365	8,023

← NewerPage 18 of 18 · 1,050 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.