Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.000	25.080	24.950	24.970	23.795	1,300
2025-02-12	24.290	24.770	24.290	24.770	23.604	7,400
2025-02-11	24.330	24.390	24.010	24.280	23.137	5,800
2025-02-10	23.040	23.350	23.040	23.350	22.251	6,300
2025-02-07	23.000	23.080	23.000	23.030	21.946	3,300
2025-02-06	22.950	22.950	22.810	22.850	21.775	500
2025-02-05	22.800	22.830	22.760	22.820	21.746	7,800
2025-02-04	22.890	22.890	22.580	22.590	21.527	4,100
2025-02-03	22.750	22.980	22.670	22.920	21.841	1,200
2025-01-31	23.050	23.060	23.000	23.000	21.917	700
2025-01-30	23.000	23.150	22.970	23.150	22.060	3,900
2025-01-29	22.780	22.900	22.780	22.780	21.708	1,000
2025-01-28	23.060	23.060	22.610	22.610	21.546	1,900
2025-01-27	22.620	23.140	22.610	23.090	22.003	10,700
2025-01-24	22.300	22.320	22.270	22.320	21.270	4,300
2025-01-23	22.360	22.360	22.280	22.280	21.231	1,300
2025-01-22	22.470	22.470	22.370	22.420	21.365	5,200
2025-01-21	22.820	22.820	22.560	22.560	21.498	1,484
2025-01-20	22.860	23.370	22.860	23.370	22.270	2,420
2025-01-17	22.630	22.660	22.630	22.660	21.593	1,474
2025-01-15	22.380	22.380	22.350	22.350	21.298	618
2025-01-14	22.440	22.440	22.200	22.440	21.384	839
2025-01-13	22.000	22.370	21.990	22.320	21.270	7,526
2025-01-10	22.160	22.230	22.000	22.120	21.079	7,535
2025-01-09	22.350	22.770	22.350	22.350	21.298	3,061
2025-01-08	22.100	22.330	22.090	22.320	21.270	6,793
2025-01-07	22.030	22.310	21.990	21.990	20.955	3,969
2025-01-06	22.230	22.650	21.980	21.990	20.955	11,429
2025-01-03	22.350	22.410	22.330	22.350	21.298	1,690
2025-01-02	22.600	22.600	22.330	22.400	21.346	4,675
2024-12-31	22.560	22.570	22.440	22.560	21.498	3,002
2024-12-30	22.400	22.530	22.400	22.500	21.441	6,161
2024-12-27	22.580	22.760	22.570	22.660	21.593	9,236
2024-12-24	22.690	22.690	22.500	22.690	21.622	2,388
2024-12-23	22.700	22.700	22.300	22.620	21.555	16,837
2024-12-20	22.730	22.830	22.600	22.730	21.660	9,331
2024-12-19	22.630	22.880	22.630	22.630	21.565	5,743
2024-12-18	22.800	23.050	22.780	22.800	21.727	13,150
2024-12-17	22.590	23.000	22.590	23.000	21.917	6,966
2024-12-16	23.060	23.080	22.610	22.700	21.632	8,400
2024-12-13	23.140	23.140	22.870	22.900	21.822	8,778
2024-12-12	23.200	23.200	22.930	23.200	22.108	7,824
2024-12-11	22.700	23.040	22.620	22.700	21.632	10,769
2024-12-10	22.820	22.840	22.400	22.820	21.746	95,471
2024-12-09	22.700	22.790	22.450	22.720	21.651	4,632
2024-12-06	22.700	22.900	22.700	22.700	21.632	3,866
2024-12-05	22.850	22.890	22.600	22.850	21.775	7,517
2024-12-04	22.570	22.920	22.450	22.570	21.508	23,488
2024-12-03	23.050	23.160	22.910	23.050	21.965	5,205
2024-12-02	23.050	23.170	23.030	23.130	22.041	8,911
2024-11-29	23.230	23.260	23.140	23.260	22.165	3,606
2024-11-28	23.570	23.600	23.540	23.540	22.091	675
2024-11-27	23.380	23.600	23.380	23.380	21.941	8,210
2024-11-26	23.420	23.430	23.310	23.420	21.979	1,264
2024-11-25	23.450	23.450	23.230	23.350	21.913	6,191
2024-11-22	23.350	23.350	23.110	23.220	21.791	5,086
2024-11-21	23.140	23.140	22.870	23.140	21.716	7,992
2024-11-20	22.860	22.860	22.530	22.860	21.453	6,125
2024-11-19	22.720	22.720	22.490	22.720	21.322	7,815
2024-11-18	22.360	22.540	22.360	22.450	21.069	4,811

← NewerPage 8 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.