Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.460	24.460	24.060	24.150	23.526	3,400
2025-10-31	24.380	24.380	24.380	24.380	23.750	500
2025-10-30	24.430	24.500	24.420	24.500	23.867	4,100
2025-10-29	24.500	24.500	24.200	24.270	23.643	4,700
2025-10-28	24.850	25.100	24.850	24.920	24.276	2,900
2025-10-27	24.790	24.880	24.610	24.880	24.237	4,200
2025-10-24	24.780	24.830	24.750	24.750	24.110	4,400
2025-10-23	24.960	24.960	24.770	24.870	24.227	6,000
2025-10-22	25.400	25.400	25.110	25.120	24.471	5,900
2025-10-21	25.000	25.290	24.970	25.250	24.597	17,900
2025-10-20	24.350	24.350	24.150	24.330	23.701	4,000
2025-10-17	24.150	24.260	24.140	24.260	23.633	2,500
2025-10-16	24.000	24.150	24.000	24.040	23.419	3,000
2025-10-15	23.950	23.950	23.810	23.840	23.224	2,100
2025-10-14	23.790	23.920	23.790	23.920	23.302	2,700
2025-10-10	23.670	23.870	23.660	23.850	23.234	7,600
2025-10-09	23.650	23.670	23.530	23.590	22.980	6,800
2025-10-08	23.730	23.730	23.500	23.510	22.902	25,900
2025-10-07	23.500	23.890	23.450	23.710	23.097	12,400
2025-10-06	23.700	23.700	23.440	23.450	22.844	7,500
2025-10-03	23.540	23.790	23.540	23.770	23.156	3,600
2025-10-02	23.610	23.610	23.430	23.490	22.883	2,700
2025-10-01	23.590	23.750	23.590	23.680	23.068	11,300
2025-09-30	23.560	23.650	23.515	23.590	22.980	1,900
2025-09-29	23.360	23.520	23.280	23.500	22.893	8,500
2025-09-26	23.470	23.610	23.310	23.360	22.756	6,200
2025-09-25	23.730	23.780	23.490	23.490	22.883	6,200
2025-09-24	23.630	23.750	23.490	23.650	23.039	4,000
2025-09-23	23.570	23.770	23.460	23.750	23.136	77,300
2025-09-22	23.660	23.680	23.570	23.600	22.990	2,400
2025-09-19	23.640	23.700	23.540	23.700	23.088	2,900
2025-09-18	23.790	23.830	23.650	23.650	23.039	4,400
2025-09-17	23.780	23.870	23.760	23.870	23.253	3,900
2025-09-16	23.650	23.650	23.540	23.600	22.990	5,500
2025-09-15	23.780	23.780	23.580	23.600	22.990	3,400
2025-09-12	24.110	24.110	23.850	23.850	23.057	9,600
2025-09-11	24.170	24.240	24.170	24.240	23.434	600
2025-09-10	24.170	24.170	24.000	24.000	23.202	1,000
2025-09-09	23.970	24.210	23.970	24.200	23.396	3,500
2025-09-08	24.060	24.060	23.950	23.970	23.173	3,000
2025-09-05	24.240	24.280	24.220	24.220	23.415	6,100
2025-09-04	24.620	24.630	24.290	24.290	23.483	6,600
2025-09-03	24.400	24.580	24.340	24.580	23.763	8,900
2025-09-02	24.440	24.570	24.400	24.570	23.753	5,100
2025-08-29	24.490	24.630	24.430	24.580	23.763	1,400
2025-08-28	24.400	24.400	24.400	24.400	23.589	500
2025-08-27	24.550	24.550	24.460	24.470	23.657	2,200
2025-08-26	24.600	24.600	24.480	24.480	23.666	6,600
2025-08-25	24.990	24.990	24.540	24.600	23.782	10,400
2025-08-22	25.240	25.270	24.940	24.940	24.111	3,500
2025-08-21	25.180	25.180	25.180	25.180	24.343	400
2025-08-20	25.200	25.520	25.200	25.200	24.362	8,300
2025-08-19	24.670	25.000	24.670	25.000	24.169	2,400
2025-08-18	24.880	24.880	24.630	24.650	23.831	1,800
2025-08-15	24.900	24.970	24.820	24.970	24.140	1,300
2025-08-14	25.190	25.190	24.820	24.840	24.014	2,100
2025-08-13	25.080	25.130	25.060	25.080	24.246	14,200
2025-08-12	25.240	25.240	25.240	25.240	24.401	0
2025-08-11	25.030	25.080	25.030	25.080	24.246	1,100
2025-08-08	25.200	25.220	25.010	25.100	24.266	500

← NewerPage 5 of 18 · 1,049 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.