Coca-Cola CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.400	32.550	32.270	32.500	32.500	9,787
2026-10-15	32.340	32.710	31.900	31.900	31.900	26,500
2026-10-14	31.620	31.970	31.490	31.920	31.920	13,700
2026-10-13	31.390	31.390	31.200	31.390	31.390	3,000
2026-10-09	30.510	30.750	30.480	30.650	30.650	4,700
2026-10-08	30.000	30.600	30.000	30.540	30.540	2,400
2026-10-07	30.010	30.050	29.820	29.820	29.820	1,300
2026-10-06	30.160	30.310	30.000	30.000	30.000	4,200
2026-10-05	29.970	30.090	29.810	30.020	30.020	3,700
2026-10-02	30.090	30.090	29.690	29.830	29.830	9,200
2026-10-01	29.990	30.110	29.850	29.950	29.950	6,100
2026-09-30	30.360	30.360	29.980	29.990	29.990	4,900
2026-09-29	30.330	30.330	30.250	30.250	30.250	2,400
2026-09-28	30.400	30.430	30.320	30.430	30.430	2,900
2026-09-25	30.630	30.630	30.540	30.560	30.560	2,100
2026-09-24	30.950	30.950	30.690	30.690	30.690	1,500
2026-09-23	30.870	30.910	30.540	30.600	30.600	8,700
2026-09-22	30.590	30.970	30.550	30.960	30.960	16,000
2026-09-21	30.570	30.630	30.370	30.420	30.420	3,000
2026-09-18	30.630	30.730	30.500	30.730	30.730	1,900
2026-09-17	30.630	30.700	30.540	30.700	30.700	4,500
2026-09-16	30.900	30.900	30.690	30.690	30.690	8,200
2026-09-15	30.870	30.890	30.780	30.850	30.850	10,600
2026-09-14	31.120	31.120	30.990	31.070	30.886	5,100
2026-09-11	30.600	30.820	30.600	30.780	30.598	3,800
2026-09-10	30.930	30.940	30.650	30.650	30.469	4,500
2026-09-09	30.790	30.790	30.480	30.480	30.300	4,200
2026-09-08	30.470	30.760	30.470	30.690	30.508	1,400
2026-09-04	30.990	30.990	30.640	30.640	30.459	3,700
2026-09-03	30.990	30.990	30.980	30.980	30.797	600
2026-09-02	30.750	30.990	30.670	30.820	30.638	8,200
2026-09-01	30.800	30.800	30.660	30.660	30.478	1,500
2026-08-31	31.200	31.200	30.960	31.030	30.846	4,500
2026-08-28	31.250	31.350	31.210	31.250	31.065	3,600
2026-08-27	31.140	31.260	31.100	31.100	30.916	1,200
2026-08-26	31.620	31.640	31.470	31.500	31.314	2,000
2026-08-25	32.020	32.030	31.940	31.990	31.801	11,400
2026-08-24	31.990	32.250	31.970	32.050	31.860	8,000
2026-08-21	31.550	31.700	31.550	31.600	31.413	1,000
2026-08-20	31.450	31.870	31.450	31.710	31.522	4,500
2026-08-19	30.830	31.580	30.830	31.500	31.314	8,700
2026-08-18	30.700	31.030	30.700	31.030	30.846	1,800
2026-08-17	30.550	30.550	30.350	30.350	30.170	800
2026-08-14	30.600	30.610	30.550	30.610	30.429	2,200
2026-08-13	30.480	30.610	30.440	30.550	30.369	1,500
2026-08-12	30.000	30.430	29.970	30.280	30.101	2,400
2026-08-11	30.300	30.310	30.090	30.270	30.091	5,100
2026-08-10	30.360	30.500	30.310	30.310	30.131	900
2026-08-07	30.280	30.370	30.280	30.370	30.190	1,200
2026-08-06	30.730	30.730	30.200	30.260	30.081	6,900
2026-08-05	30.180	30.390	30.140	30.340	30.160	4,000
2026-08-04	30.240	30.270	29.810	30.270	30.091	6,700
2026-07-31	30.580	30.690	30.540	30.690	30.508	1,200
2026-07-30	30.720	30.920	30.550	30.870	30.687	4,800
2026-07-29	31.570	31.620	31.050	31.070	30.886	3,400
2026-07-28	30.700	31.380	30.310	30.890	30.707	16,000
2026-07-27	28.990	29.370	28.960	29.350	29.176	3,600
2026-07-24	28.580	28.760	28.580	28.740	28.570	2,600
2026-07-23	28.550	28.550	28.290	28.300	28.132	2,200
2026-07-22	28.850	28.850	28.790	28.790	28.620	2,600

Page 1 of 18 · 1,048 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.