Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.990	24.990	24.770	24.850	23.855	5,700
2025-05-09	25.430	25.430	25.340	25.340	24.325	1,000
2025-05-08	25.990	26.010	25.660	25.660	24.633	2,900
2025-05-07	25.760	25.760	25.760	25.760	24.729	0
2025-05-06	25.730	25.730	25.730	25.730	24.700	0
2025-05-05	25.600	25.730	25.600	25.730	24.700	2,700
2025-05-02	25.610	25.750	25.570	25.750	24.719	2,000
2025-05-01	25.990	25.990	25.640	25.720	24.690	15,700
2025-04-30	25.930	26.050	25.930	25.950	24.911	1,300
2025-04-29	25.500	26.090	25.500	26.010	24.969	3,400
2025-04-28	25.840	25.840	25.660	25.750	24.719	2,600
2025-04-25	25.700	25.700	25.700	25.700	24.671	200
2025-04-24	26.250	26.270	26.050	26.050	25.007	6,800
2025-04-23	26.370	26.470	26.120	26.120	25.074	1,500
2025-04-22	26.260	26.700	26.260	26.410	25.353	2,500
2025-04-21	25.850	25.850	25.850	25.850	24.815	200
2025-04-17	25.690	26.190	25.690	26.190	25.141	400
2025-04-16	25.890	26.050	25.750	25.790	24.757	4,600
2025-04-15	26.160	26.160	25.850	25.850	24.815	8,300
2025-04-14	25.680	25.920	25.680	25.920	24.882	1,200
2025-04-11	25.640	25.800	25.440	25.650	24.623	3,900
2025-04-10	25.180	25.530	24.900	25.530	24.508	5,900
2025-04-09	24.510	24.940	24.510	24.900	23.903	3,900
2025-04-08	24.850	25.160	24.720	24.720	23.730	3,400
2025-04-07	23.870	24.560	23.870	24.510	23.529	5,100
2025-04-04	25.760	25.760	25.300	25.300	24.287	2,700
2025-04-03	25.870	26.500	25.870	26.360	25.305	7,400
2025-04-02	26.000	26.000	25.650	25.650	24.623	1,700
2025-04-01	25.830	25.830	25.830	25.830	24.796	200
2025-03-31	25.380	25.380	25.380	25.380	24.364	0
2025-03-28	25.650	25.660	25.400	25.400	24.383	6,600
2025-03-27	25.180	25.450	25.180	25.450	24.431	2,300
2025-03-26	24.820	25.310	24.820	25.310	24.297	15,300
2025-03-25	24.770	24.810	24.770	24.810	23.817	300
2025-03-24	24.780	24.830	24.750	24.750	23.759	800
2025-03-21	25.090	25.100	24.600	24.700	23.711	1,900
2025-03-20	25.080	25.090	25.080	25.090	24.085	3,900
2025-03-19	24.790	25.000	24.780	25.000	23.999	900
2025-03-18	25.150	25.150	25.120	25.120	24.114	400
2025-03-17	25.120	25.230	25.120	25.230	24.220	3,300
2025-03-14	24.890	24.930	24.890	24.930	23.932	1,900
2025-03-13	25.080	25.120	25.000	25.000	23.823	6,300
2025-03-12	25.360	25.360	25.360	25.360	24.166	142,000
2025-03-11	25.740	25.790	25.520	25.600	24.395	7,200
2025-03-10	26.000	26.380	25.850	25.850	24.633	1,700
2025-03-07	25.780	25.780	25.750	25.750	24.538	600
2025-03-06	25.350	25.350	25.350	25.350	24.157	100
2025-03-05	25.340	25.370	25.320	25.340	24.147	800
2025-03-04	26.070	26.070	25.340	25.340	24.147	1,400
2025-03-03	25.250	26.050	25.250	26.050	24.824	2,500
2025-02-28	25.590	25.650	25.530	25.590	24.386	1,200
2025-02-27	25.590	25.650	25.590	25.600	24.395	1,200
2025-02-26	25.780	25.780	25.580	25.590	24.386	1,700
2025-02-25	25.390	25.850	25.390	25.770	24.557	19,900
2025-02-24	25.730	25.730	25.440	25.440	24.243	22,700
2025-02-21	25.370	25.770	25.340	25.770	24.557	2,400
2025-02-20	25.150	25.230	25.150	25.230	24.043	700
2025-02-19	25.110	25.180	25.110	25.180	23.995	300
2025-02-18	24.630	25.000	24.630	25.000	23.823	2,300
2025-02-14	25.100	25.100	24.910	24.910	23.738	2,300

← NewerPage 7 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.