Coca-Cola CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 25.880 | 25.880 | 25.860 | 25.860 | 25.368 | 500 |
| 2026-01-27 | 25.490 | 25.880 | 25.490 | 25.880 | 25.388 | 3,800 |
| 2026-01-26 | 25.770 | 25.800 | 25.630 | 25.630 | 25.142 | 11,700 |
| 2026-01-23 | 25.410 | 25.720 | 25.370 | 25.720 | 25.231 | 5,700 |
| 2026-01-22 | 25.300 | 25.380 | 25.300 | 25.380 | 24.897 | 900 |
| 2026-01-21 | 25.360 | 25.420 | 25.000 | 25.250 | 24.770 | 1,600 |
| 2026-01-20 | 24.950 | 25.300 | 24.770 | 25.290 | 24.809 | 26,100 |
| 2026-01-19 | 25.160 | 25.160 | 24.800 | 24.910 | 24.436 | 3,900 |
| 2026-01-16 | 24.800 | 24.920 | 24.800 | 24.920 | 24.446 | 400 |
| 2026-01-15 | 25.090 | 25.090 | 24.920 | 24.980 | 24.505 | 20,800 |
| 2026-01-14 | 25.270 | 25.310 | 25.230 | 25.230 | 24.750 | 1,100 |
| 2026-01-13 | 25.000 | 25.130 | 25.000 | 25.130 | 24.652 | 900 |
| 2026-01-12 | 25.070 | 25.070 | 24.840 | 24.840 | 24.368 | 1,400 |
| 2026-01-09 | 24.570 | 24.570 | 24.430 | 24.430 | 23.965 | 1,000 |
| 2026-01-08 | 23.900 | 24.520 | 23.900 | 24.520 | 24.054 | 2,700 |
| 2026-01-07 | 24.030 | 24.030 | 23.800 | 23.840 | 23.387 | 3,300 |
| 2026-01-06 | 24.000 | 24.020 | 23.930 | 23.970 | 23.514 | 14,100 |
| 2026-01-05 | 24.200 | 24.200 | 24.000 | 24.050 | 23.593 | 4,500 |
| 2026-01-02 | 24.750 | 24.750 | 24.400 | 24.400 | 23.936 | 2,500 |
| 2025-12-31 | 24.750 | 24.750 | 24.750 | 24.750 | 24.279 | 400 |
| 2025-12-30 | 24.810 | 24.810 | 24.690 | 24.790 | 24.318 | 9,100 |
| 2025-12-29 | 24.770 | 24.840 | 24.730 | 24.790 | 24.318 | 4,800 |
| 2025-12-24 | 24.680 | 24.730 | 24.680 | 24.720 | 24.250 | 1,100 |
| 2025-12-23 | 24.800 | 24.800 | 24.710 | 24.710 | 24.240 | 900 |
| 2025-12-22 | 24.790 | 24.790 | 24.770 | 24.790 | 24.318 | 1,600 |
| 2025-12-19 | 24.990 | 25.000 | 24.810 | 24.810 | 24.338 | 3,700 |
| 2025-12-18 | 24.810 | 24.810 | 24.810 | 24.810 | 24.338 | 700 |
| 2025-12-17 | 25.010 | 25.010 | 25.010 | 25.010 | 24.534 | 100 |
| 2025-12-16 | 25.100 | 25.100 | 25.020 | 25.020 | 24.544 | 2,700 |
| 2025-12-15 | 25.120 | 25.120 | 25.120 | 25.120 | 24.642 | 500 |
| 2025-12-12 | 24.450 | 24.450 | 24.450 | 24.450 | 23.985 | 0 |
| 2025-12-11 | 24.600 | 24.630 | 24.400 | 24.400 | 23.936 | 12,000 |
| 2025-12-10 | 24.770 | 24.770 | 24.770 | 24.770 | 24.299 | 300 |
| 2025-12-09 | 24.890 | 24.900 | 24.760 | 24.760 | 24.289 | 1,500 |
| 2025-12-08 | 24.670 | 24.870 | 24.660 | 24.870 | 24.397 | 900 |
| 2025-12-05 | 24.960 | 24.960 | 24.770 | 24.770 | 24.299 | 300 |
| 2025-12-04 | 25.030 | 25.030 | 24.950 | 24.970 | 24.495 | 1,100 |
| 2025-12-03 | 25.030 | 25.030 | 25.030 | 25.030 | 24.554 | 0 |
| 2025-12-02 | 25.390 | 25.390 | 24.990 | 25.000 | 24.524 | 3,800 |
| 2025-12-01 | 25.770 | 25.770 | 25.550 | 25.550 | 25.064 | 1,100 |
| 2025-11-28 | 25.870 | 25.900 | 25.800 | 25.890 | 25.221 | 5,700 |
| 2025-11-27 | 25.950 | 25.970 | 25.590 | 25.970 | 25.299 | 1,300 |
| 2025-11-26 | 25.690 | 25.840 | 25.690 | 25.820 | 25.153 | 10,500 |
| 2025-11-25 | 25.830 | 25.830 | 25.640 | 25.690 | 25.026 | 1,400 |
| 2025-11-24 | 25.710 | 25.710 | 25.430 | 25.690 | 25.026 | 2,500 |
| 2025-11-21 | 25.400 | 25.880 | 25.400 | 25.810 | 25.143 | 3,400 |
| 2025-11-20 | 25.300 | 25.300 | 25.240 | 25.240 | 24.588 | 800 |
| 2025-11-19 | 25.250 | 25.250 | 25.200 | 25.200 | 24.549 | 300 |
| 2025-11-18 | 25.120 | 25.230 | 25.110 | 25.230 | 24.578 | 1,100 |
| 2025-11-17 | 25.210 | 25.210 | 25.200 | 25.200 | 24.549 | 600 |
| 2025-11-14 | 25.230 | 25.230 | 25.070 | 25.180 | 24.529 | 2,700 |
| 2025-11-13 | 25.400 | 25.400 | 25.180 | 25.180 | 24.529 | 1,700 |
| 2025-11-12 | 25.380 | 25.420 | 25.380 | 25.400 | 24.744 | 3,600 |
| 2025-11-11 | 25.140 | 25.380 | 25.140 | 25.380 | 24.724 | 25,200 |
| 2025-11-10 | 24.920 | 24.970 | 24.670 | 24.970 | 24.325 | 3,900 |
| 2025-11-07 | 24.650 | 25.100 | 24.650 | 25.020 | 24.373 | 1,400 |
| 2025-11-06 | 24.160 | 24.500 | 24.160 | 24.500 | 23.867 | 3,300 |
| 2025-11-05 | 24.250 | 24.250 | 24.190 | 24.190 | 23.565 | 400 |
| 2025-11-04 | 24.200 | 24.320 | 24.200 | 24.320 | 23.692 | 2,000 |
| 2025-11-03 | 24.460 | 24.460 | 24.060 | 24.150 | 23.526 | 3,400 |
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.