Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	22.410	22.580	22.320	22.410	21.031	18,074
2024-11-14	22.710	22.920	22.680	22.710	21.313	9,529
2024-11-13	22.880	22.920	22.700	22.920	21.510	8,336
2024-11-12	22.950	23.120	22.920	22.950	21.538	7,872
2024-11-11	23.200	23.260	22.980	23.020	21.603	11,672
2024-11-08	23.270	23.330	23.220	23.270	21.838	7,287
2024-11-07	23.150	23.290	23.130	23.150	21.725	9,241
2024-11-06	23.100	23.350	23.000	23.180	21.754	20,216
2024-11-05	23.780	23.780	23.580	23.780	22.317	2,853
2024-11-04	23.730	23.730	23.560	23.670	22.213	2,398
2024-11-01	23.810	23.810	23.580	23.640	22.185	5,758
2024-10-31	23.770	23.950	23.770	23.770	22.307	4,559
2024-10-30	23.960	24.160	23.820	23.960	22.486	6,834
2024-10-29	23.840	24.040	23.840	23.840	22.373	44,872
2024-10-28	24.400	24.460	24.220	24.240	22.748	20,773
2024-10-25	24.340	24.560	24.280	24.340	22.842	3,496
2024-10-24	24.730	24.730	24.370	24.500	22.992	5,300
2024-10-23	24.380	24.890	24.290	24.750	23.227	11,728
2024-10-22	25.250	25.310	25.200	25.250	23.696	3,366
2024-10-21	25.590	25.590	25.220	25.260	23.706	5,479
2024-10-18	25.630	25.630	25.480	25.630	24.053	2,480
2024-10-17	25.740	25.740	25.340	25.430	23.865	4,759
2024-10-16	25.660	25.660	25.590	25.660	24.081	396
2024-10-15	25.610	25.740	25.570	25.610	24.034	1,240
2024-10-11	25.160	25.280	25.160	25.280	23.724	2,003
2024-10-10	25.150	25.200	25.150	25.150	23.602	7,699
2024-10-09	25.330	25.350	25.270	25.330	23.771	6,681
2024-10-08	25.230	25.230	25.050	25.230	23.677	2,823
2024-10-07	25.120	25.320	25.060	25.120	23.574	3,410
2024-10-04	25.480	25.530	25.410	25.530	23.959	2,988
2024-10-03	25.670	25.670	25.590	25.670	24.090	1,931
2024-10-02	25.830	25.830	25.640	25.830	24.241	4,045
2024-09-30	26.260	26.260	26.170	26.170	24.560	1,625
2024-09-27	26.140	26.210	26.110	26.140	24.531	16,686
2024-09-26	25.940	26.000	25.910	25.940	24.344	1,171
2024-09-25	26.000	26.040	26.000	26.000	24.400	452
2024-09-24	25.900	25.910	25.870	25.900	24.306	1,507
2024-09-23	26.060	26.210	25.940	26.080	24.475	8,771
2024-09-20	25.930	25.930	25.900	25.930	24.334	583
2024-09-19	25.720	26.060	25.710	25.720	24.137	4,825
2024-09-18	26.270	26.270	26.270	26.270	24.653	172
2024-09-17	26.110	26.290	26.110	26.130	24.522	1,945
2024-09-16	26.060	26.270	26.060	26.270	24.653	2,736
2024-09-13	25.760	25.990	25.760	25.980	24.381	1,268
2024-09-12	25.730	25.780	25.730	25.730	23.820	254
2024-09-11	25.850	25.880	25.750	25.850	23.931	5,023
2024-09-10	26.240	26.250	26.100	26.100	24.162	1,310
2024-09-09	26.180	26.220	26.150	26.180	24.237	5,505
2024-09-06	25.940	25.960	25.900	25.940	24.014	6,104
2024-09-05	25.900	26.310	25.870	25.900	23.977	3,394
2024-09-04	26.400	26.530	26.350	26.400	24.440	1,036
2024-09-03	26.620	26.670	26.400	26.620	24.644	4,613
2024-08-30	26.440	26.440	26.180	26.440	24.477	6,686
2024-08-29	26.230	26.230	26.050	26.230	24.283	954
2024-08-28	26.080	26.080	26.020	26.080	24.144	546
2024-08-27	26.080	26.080	25.910	26.080	24.144	1,871
2024-08-26	25.780	25.790	25.520	25.780	23.866	3,007
2024-08-23	25.420	25.420	25.190	25.420	23.533	1,821
2024-08-22	25.200	25.260	25.170	25.200	23.329	1,010
2024-08-21	25.360	25.420	25.290	25.360	23.477	1,656

← NewerPage 9 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.