Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.640	28.750	28.400	28.700	28.530	6,700
2026-07-20	28.540	28.710	28.490	28.620	28.451	12,100
2026-07-17	29.550	29.550	28.310	28.520	28.351	6,500
2026-07-16	29.650	29.660	29.600	29.660	29.484	700
2026-07-15	28.920	29.000	28.780	28.780	28.610	2,600
2026-07-14	29.480	29.480	29.070	29.130	28.958	1,500
2026-07-13	29.340	29.500	29.300	29.500	29.325	5,000
2026-07-10	29.180	29.200	29.160	29.160	28.987	2,200
2026-07-09	28.670	28.920	28.670	28.820	28.649	1,200
2026-07-08	29.250	29.630	29.250	29.270	29.097	1,600
2026-07-07	29.360	29.920	29.360	29.490	29.315	11,200
2026-07-06	29.500	29.500	28.850	29.040	28.868	2,600
2026-07-03	29.330	29.500	29.120	29.500	29.325	1,400
2026-07-02	28.370	29.330	28.370	29.330	29.156	8,200
2026-06-30	29.020	29.020	28.370	28.370	28.202	1,000
2026-06-29	29.140	29.140	28.760	28.760	28.590	4,600
2026-06-26	28.460	28.920	28.430	28.920	28.749	4,700
2026-06-25	28.200	28.200	28.130	28.180	28.013	600
2026-06-24	28.320	28.360	28.200	28.200	28.033	1,500
2026-06-23	28.070	28.070	28.070	28.070	27.904	600
2026-06-22	27.940	28.000	27.760	27.830	27.665	5,500
2026-06-19	28.020	28.020	27.940	27.940	27.775	500
2026-06-18	27.880	27.880	27.590	27.820	27.655	6,500
2026-06-17	27.770	28.110	27.740	27.920	27.755	4,200
2026-06-16	28.350	28.490	27.990	28.100	27.934	8,500
2026-06-15	28.490	28.490	28.150	28.370	28.202	5,700
2026-06-12	28.930	28.930	28.670	28.850	28.495	8,300
2026-06-11	29.270	29.270	29.060	29.060	28.703	4,400
2026-06-10	28.890	29.310	28.890	29.210	28.851	8,800
2026-06-09	28.570	28.570	28.310	28.310	27.962	900
2026-06-08	27.790	27.800	27.720	27.800	27.458	1,100
2026-06-05	27.790	28.010	27.790	27.900	27.557	4,000
2026-06-04	27.660	27.660	26.990	26.990	26.658	1,300
2026-06-03	27.450	27.640	27.450	27.610	27.271	3,200
2026-06-02	27.530	27.550	27.450	27.510	27.172	3,200
2026-06-01	27.590	27.660	27.500	27.520	27.182	2,900
2026-05-29	28.010	28.010	27.820	27.840	27.498	1,400
2026-05-28	28.400	28.400	28.200	28.200	27.853	1,100
2026-05-27	28.400	28.880	28.400	28.610	28.258	1,500
2026-05-26	28.560	28.560	28.160	28.280	27.932	2,400
2026-05-25	28.770	28.770	28.250	28.250	27.903	1,300
2026-05-22	28.450	28.600	28.420	28.580	28.229	11,500
2026-05-21	28.490	28.490	28.490	28.490	28.140	200
2026-05-20	28.700	28.700	28.620	28.620	28.268	500
2026-05-19	28.440	28.900	28.440	28.670	28.318	2,400
2026-05-15	28.390	28.390	28.230	28.380	28.031	4,400
2026-05-14	28.250	28.250	28.100	28.210	27.863	2,700
2026-05-13	28.070	28.170	28.030	28.140	27.794	2,000
2026-05-12	27.650	28.150	27.650	28.140	27.794	4,600
2026-05-11	27.400	27.450	27.320	27.450	27.113	800
2026-05-08	27.630	27.640	27.400	27.500	27.162	1,300
2026-05-07	27.490	27.660	27.490	27.550	27.211	800
2026-05-06	27.610	27.770	27.570	27.770	27.429	2,500
2026-05-05	27.380	27.600	27.380	27.600	27.261	600
2026-05-04	27.590	27.590	27.350	27.390	27.053	1,500
2026-05-01	27.850	27.850	27.440	27.600	27.261	1,400
2026-04-30	27.610	27.680	27.540	27.630	27.290	4,100
2026-04-29	27.350	27.750	27.350	27.680	27.340	8,300
2026-04-28	27.880	28.120	27.420	27.420	27.083	4,200
2026-04-27	26.690	26.720	26.630	26.630	26.303	1,500

← NewerPage 2 of 5 · 250 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.