Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.860	25.210	24.860	25.160	24.324	3,900
2025-08-06	24.530	24.860	24.530	24.830	24.005	1,400
2025-08-05	24.640	24.670	24.560	24.630	23.811	3,700
2025-08-01	24.350	24.600	24.350	24.580	23.763	1,800
2025-07-31	24.440	24.440	24.230	24.230	23.425	14,400
2025-07-30	24.660	24.710	24.510	24.540	23.724	3,400
2025-07-29	24.500	24.520	24.500	24.520	23.705	1,500
2025-07-28	24.540	24.540	24.330	24.340	23.531	1,700
2025-07-25	24.610	24.700	24.610	24.700	23.879	3,000
2025-07-24	24.680	24.800	24.680	24.790	23.966	500
2025-07-23	24.860	24.860	24.560	24.630	23.811	1,100
2025-07-22	24.890	24.890	24.600	24.810	23.985	4,000
2025-07-21	25.130	25.140	25.000	25.050	24.217	7,000
2025-07-18	25.150	25.150	25.000	25.000	24.169	1,200
2025-07-17	25.020	25.170	24.840	25.170	24.333	2,300
2025-07-16	24.700	24.770	24.690	24.770	23.947	800
2025-07-15	24.760	24.820	24.760	24.820	23.995	1,300
2025-07-14	24.900	24.930	24.770	24.770	23.947	3,200
2025-07-11	24.940	25.040	24.940	25.040	24.208	900
2025-07-10	24.810	24.940	24.810	24.940	24.111	2,400
2025-07-09	25.170	25.170	24.690	24.830	24.005	2,700
2025-07-08	25.170	25.200	24.990	25.190	24.353	2,500
2025-07-07	25.450	25.450	25.310	25.370	24.527	7,500
2025-07-04	25.220	25.390	24.420	24.930	24.101	6,000
2025-07-03	25.300	25.470	25.230	25.470	24.624	3,700
2025-07-02	25.580	25.580	25.400	25.400	24.556	1,400
2025-06-30	25.110	25.320	25.110	25.230	24.391	41,100
2025-06-27	25.090	25.090	25.060	25.060	24.227	300
2025-06-26	24.810	24.820	24.790	24.820	23.995	500
2025-06-25	25.100	25.100	24.930	24.990	24.159	900
2025-06-24	24.960	25.130	24.960	25.130	24.295	2,000
2025-06-23	24.640	24.920	24.640	24.800	23.976	900
2025-06-20	24.840	24.860	24.790	24.820	23.995	2,700
2025-06-19	24.570	24.580	24.570	24.580	23.763	300
2025-06-18	24.910	24.930	24.770	24.820	23.995	7,500
2025-06-17	25.000	25.020	24.940	24.940	24.111	1,800
2025-06-16	25.540	25.540	25.210	25.240	24.401	18,500
2025-06-13	25.700	25.700	25.390	25.390	24.546	400
2025-06-12	25.900	25.900	25.690	25.860	24.825	1,600
2025-06-11	25.960	25.960	25.730	25.780	24.748	1,800
2025-06-10	25.750	25.780	25.750	25.780	24.748	900
2025-06-09	25.580	25.650	25.510	25.620	24.594	900
2025-06-06	25.520	25.560	25.520	25.560	24.537	3,900
2025-06-05	25.680	25.680	25.370	25.380	24.364	2,500
2025-06-04	25.540	25.700	25.530	25.580	24.556	8,200
2025-06-03	25.780	25.780	25.380	25.540	24.517	3,400
2025-06-02	25.720	25.770	25.630	25.770	24.738	4,700
2025-05-30	25.530	25.920	25.530	25.920	24.882	7,400
2025-05-29	25.520	25.680	25.330	25.620	24.594	2,800
2025-05-28	25.680	25.680	25.510	25.510	24.489	4,200
2025-05-27	25.800	25.800	25.710	25.790	24.757	1,600
2025-05-26	25.500	25.500	25.490	25.490	24.469	1,900
2025-05-23	25.790	25.820	25.740	25.780	24.748	61,500
2025-05-22	25.810	25.810	25.560	25.660	24.633	3,300
2025-05-21	25.790	25.790	25.710	25.760	24.729	12,600
2025-05-20	25.630	25.810	25.630	25.700	24.671	10,600
2025-05-16	25.800	25.810	25.790	25.810	24.777	2,400
2025-05-15	25.420	25.600	25.420	25.600	24.575	800
2025-05-14	24.710	24.710	24.660	24.660	23.673	2,000
2025-05-13	24.890	24.960	24.720	24.770	23.778	1,900

← NewerPage 6 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.