Coca-Cola CDR (CAD Hedged) historical data

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

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

← NewerPage 4 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.