Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.190	41.190	40.700	40.880	40.437	27,370
2024-08-21	40.930	41.450	40.840	41.030	40.585	57,849
2024-08-20	40.630	40.850	40.610	40.850	40.407	35,250
2024-08-19	40.720	40.720	40.480	40.670	40.229	26,609
2024-08-16	40.910	40.910	40.460	40.550	40.110	39,709
2024-08-15	40.800	40.990	40.500	40.870	40.427	67,475
2024-08-14	40.140	40.360	40.050	40.240	39.804	26,269
2024-08-13	40.260	40.310	39.910	40.310	39.873	49,724
2024-08-12	40.000	40.500	39.750	40.240	39.804	36,787
2024-08-09	39.150	39.930	39.030	39.830	39.398	46,543
2024-08-08	38.170	39.230	38.170	39.150	38.726	43,208
2024-08-07	38.460	38.800	37.720	37.730	37.321	39,085
2024-08-06	37.550	38.790	37.550	38.080	37.667	64,805
2024-08-02	38.050	38.630	37.500	38.330	37.914	70,468
2024-08-01	38.080	38.400	37.750	38.080	37.667	58,317
2024-07-31	38.280	38.450	37.810	38.270	37.855	30,085
2024-07-30	38.150	38.290	37.420	37.700	37.291	142,840
2024-07-29	38.440	38.440	37.990	38.120	37.707	31,951
2024-07-26	38.090	38.330	37.750	38.130	37.717	39,549
2024-07-25	38.820	38.930	38.020	38.100	37.634	68,987
2024-07-24	39.240	39.340	38.710	38.790	38.315	34,682
2024-07-23	39.650	39.830	39.480	39.770	39.283	27,171
2024-07-22	39.580	39.620	39.130	39.580	39.096	43,738
2024-07-19	39.070	39.430	39.020	39.120	38.641	22,843
2024-07-18	39.640	39.870	38.500	39.190	38.711	66,825
2024-07-17	39.460	39.640	39.320	39.560	39.076	40,174
2024-07-16	39.710	39.730	39.270	39.710	39.224	50,570
2024-07-15	39.540	39.990	39.430	39.590	39.106	80,569
2024-07-12	39.750	39.750	39.130	39.390	38.908	116,849
2024-07-11	41.770	41.770	39.530	39.570	39.086	272,090
2024-07-10	41.490	41.550	41.120	41.330	40.824	112,936
2024-07-09	41.250	41.860	41.250	41.410	40.903	39,359
2024-07-08	41.420	41.420	40.990	41.130	40.627	39,210
2024-07-05	40.390	41.390	40.150	41.360	40.854	66,187
2024-07-04	40.800	40.800	40.020	40.630	40.133	11,498
2024-07-03	40.000	40.960	39.970	40.960	40.459	36,249
2024-07-02	39.340	40.180	39.340	40.180	39.688	45,858
2024-06-28	39.680	40.000	39.600	39.730	39.244	34,666
2024-06-27	40.150	40.150	39.650	39.710	39.224	55,978
2024-06-26	39.840	40.120	39.740	40.040	39.550	41,814
2024-06-25	39.540	39.980	39.450	39.980	39.491	68,376
2024-06-24	39.810	39.810	39.350	39.610	39.125	45,686
2024-06-21	40.380	40.460	39.620	39.620	39.135	76,164
2024-06-20	40.700	40.810	40.260	40.330	39.837	221,939
2024-06-19	41.820	41.820	40.030	40.910	40.410	34,624
2024-06-18	40.590	40.850	40.550	40.740	40.242	160,913
2024-06-17	39.790	40.620	39.790	40.550	40.054	85,236
2024-06-14	39.300	40.010	39.300	40.010	39.521	93,855
2024-06-13	39.700	39.700	39.150	39.570	39.086	58,354
2024-06-12	39.630	39.950	39.460	39.620	39.135	5,840
2024-06-11	39.740	39.740	39.310	39.690	39.204	43,342
2024-06-10	39.620	39.690	39.390	39.690	39.204	126,940
2024-06-07	39.650	39.730	39.390	39.580	39.096	51,206
2024-06-06	39.070	39.660	39.070	39.440	38.958	86,250
2024-06-05	38.990	38.990	38.990	38.990	38.513	1,100
2024-06-04	38.140	38.690	38.040	38.680	38.207	70,914
2024-06-03	37.680	38.680	37.680	38.090	37.624	148,602
2024-05-31	37.900	37.920	36.870	37.870	37.407	100,649
2024-05-30	37.900	38.280	37.870	38.130	37.664	60,450
2024-05-29	37.920	37.980	37.700	37.740	37.278	57,212

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0648 USD
2026-05-01	0.0661 USD
2026-01-30	0.0583 USD
2025-10-31	0.0587 USD
2025-08-01	0.0588 USD
2025-05-02	0.0599 USD
2025-02-07	0.0528 USD
2024-11-01	0.0538 USD
2024-07-26	0.0536 USD
2024-04-25	0.0540 USD
2024-02-01	0.0482 USD
2023-12-27	0.7070 USD
2023-11-02	0.0472 USD
2023-08-24	0.0483 USD
2023-05-04	0.0475 USD
2023-02-02	0.0428 USD
2022-10-27	0.0423 USD
2022-07-28	0.0424 USD
2022-04-28	0.0435 USD
2022-02-03	0.0378 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.