Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.800	27.000	26.800	26.860	26.530	2,800
2026-04-23	26.290	26.860	26.290	26.840	26.510	5,200
2026-04-22	26.270	26.270	26.180	26.220	25.898	1,800
2026-04-21	26.300	26.350	26.290	26.290	25.967	500
2026-04-20	26.650	26.720	26.480	26.490	26.164	2,100
2026-04-17	26.350	26.660	26.310	26.590	26.263	3,100
2026-04-16	26.490	26.570	26.330	26.400	26.075	3,900
2026-04-15	26.290	26.540	26.290	26.400	26.075	1,600
2026-04-14	26.830	26.830	26.670	26.740	26.411	1,600
2026-04-13	27.250	27.250	26.650	26.700	26.372	4,600
2026-04-10	27.370	27.370	27.150	27.150	26.816	1,100
2026-04-09	27.120	27.430	27.120	27.430	27.093	1,600
2026-04-08	26.830	27.120	26.830	27.120	26.787	4,300
2026-04-07	27.220	27.220	26.630	26.650	26.322	1,200
2026-04-06	26.940	27.120	26.940	27.100	26.767	4,600
2026-04-02	26.750	27.000	26.740	26.920	26.589	4,000
2026-04-01	26.780	26.780	26.660	26.730	26.401	117,500
2026-03-31	26.900	27.000	26.570	26.730	26.401	11,400
2026-03-30	26.530	26.530	26.530	26.530	26.204	0
2026-03-27	26.440	26.650	26.440	26.530	26.204	3,300
2026-03-26	26.570	26.640	26.330	26.330	26.006	4,800
2026-03-25	26.200	26.560	26.190	26.510	26.184	11,600
2026-03-24	26.340	26.600	26.300	26.300	25.977	1,600
2026-03-23	26.490	26.490	26.330	26.420	26.095	1,400
2026-03-20	26.590	26.610	26.250	26.250	25.927	2,200
2026-03-19	26.600	26.730	26.600	26.600	26.273	29,100
2026-03-18	26.950	26.980	26.750	26.750	26.421	1,300
2026-03-17	27.560	27.560	27.290	27.310	26.974	6,000
2026-03-16	27.270	27.505	27.270	27.465	27.127	2,800
2026-03-13	27.290	27.290	27.200	27.200	26.866	900
2026-03-12	27.340	27.430	27.210	27.310	26.791	1,300
2026-03-11	27.270	27.280	27.060	27.240	26.722	3,600
2026-03-10	27.390	27.520	27.180	27.510	26.987	6,100
2026-03-09	27.080	27.460	27.030	27.460	26.938	14,700
2026-03-06	27.050	27.140	26.990	27.140	26.624	1,600
2026-03-05	27.270	27.270	26.950	27.090	26.575	6,800
2026-03-04	27.520	27.520	27.410	27.470	26.947	2,500
2026-03-03	28.000	28.000	27.700	27.800	27.271	1,500
2026-03-02	28.570	28.570	28.410	28.410	27.870	2,600
2026-02-27	28.500	28.670	28.500	28.670	28.125	500
2026-02-26	28.340	28.340	28.340	28.340	27.801	0
2026-02-25	28.410	28.410	28.340	28.370	27.830	400
2026-02-24	28.280	28.480	28.280	28.480	27.938	1,100
2026-02-23	28.030	28.380	28.030	28.360	27.821	1,200
2026-02-20	28.030	28.030	28.030	28.030	27.497	400
2026-02-19	27.970	27.970	27.770	27.820	27.291	900
2026-02-18	27.980	28.070	27.870	27.900	27.369	1,000
2026-02-17	27.840	28.030	27.800	28.020	27.487	3,900
2026-02-13	27.680	27.840	27.680	27.780	27.252	1,100
2026-02-12	28.000	28.170	28.000	28.170	27.634	1,800
2026-02-11	27.030	27.770	27.030	27.740	27.212	1,900
2026-02-10	27.170	27.240	26.900	26.900	26.388	12,600
2026-02-09	27.790	27.790	27.480	27.490	26.967	3,400
2026-02-06	27.750	27.850	27.640	27.830	27.301	6,100
2026-02-05	27.340	27.800	27.340	27.800	27.271	1,500
2026-02-04	27.500	27.500	27.350	27.350	26.830	800
2026-02-03	26.630	27.150	26.630	27.150	26.634	2,300
2026-02-02	26.440	26.690	26.300	26.690	26.182	8,300
2026-01-30	25.980	26.280	25.980	26.280	25.780	1,700
2026-01-29	26.010	26.060	25.910	25.910	25.417	3,200

← NewerPage 3 of 18 · 1,048 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.