Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.950	38.100	37.620	38.010	37.545	84,127
2024-05-27	38.480	38.480	38.480	38.480	38.009	100
2024-05-24	37.300	38.150	37.300	37.850	37.387	63,173
2024-05-23	37.450	37.720	37.210	37.210	36.755	64,065
2024-05-22	37.380	37.680	37.300	37.550	37.091	58,766
2024-05-21	37.220	37.470	37.070	37.460	37.002	46,205
2024-05-17	37.120	37.260	36.970	37.220	36.765	35,840
2024-05-16	37.000	37.610	36.850	37.130	36.676	63,998
2024-05-15	36.420	36.880	36.420	36.800	36.350	55,263
2024-05-14	36.120	36.470	36.070	36.410	35.965	254,041
2024-05-13	36.960	36.960	36.180	36.190	35.747	73,343
2024-05-10	36.350	36.800	36.350	36.800	36.350	46,506
2024-05-09	35.800	36.440	35.710	36.390	35.945	46,190
2024-05-08	36.160	36.160	35.670	35.690	35.253	47,987
2024-05-07	35.550	36.070	35.400	36.070	35.629	45,282
2024-05-06	35.000	35.350	34.940	35.350	34.918	104,096
2024-05-03	34.430	34.780	34.330	34.780	34.355	5,546
2024-05-02	33.790	34.330	33.730	34.230	33.811	41,232
2024-05-01	33.720	33.910	33.470	33.770	33.357	27,712
2024-04-30	34.000	34.000	33.580	33.830	33.416	23,756
2024-04-29	34.230	34.230	33.680	33.960	33.545	36,229
2024-04-26	33.560	34.170	33.530	34.130	33.712	50,959
2024-04-25	34.070	34.070	33.430	33.760	33.347	43,393
2024-04-24	33.680	33.920	33.540	33.840	33.373	30,565
2024-04-23	33.740	33.860	33.500	33.750	33.284	47,611
2024-04-22	33.310	33.590	33.040	33.430	32.968	48,559
2024-04-19	33.270	33.390	32.850	33.190	32.732	57,452
2024-04-18	33.510	33.610	33.190	33.280	32.820	51,311
2024-04-17	33.760	33.770	33.280	33.470	33.008	69,728
2024-04-16	33.530	33.790	33.420	33.490	33.028	38,249
2024-04-15	34.340	34.640	33.560	33.560	33.097	100,585
2024-04-12	34.170	34.270	34.010	34.230	33.757	43,935
2024-04-11	34.280	34.320	33.930	34.250	33.777	76,771
2024-04-10	33.400	33.830	33.200	33.790	33.323	60,825
2024-04-09	33.580	33.590	33.100	33.590	33.126	44,952
2024-04-08	33.490	33.490	33.280	33.280	32.820	38,143
2024-04-05	33.200	33.530	33.040	33.430	32.968	39,374
2024-04-04	33.080	33.560	32.940	32.950	32.495	306,475
2024-04-03	33.150	33.240	32.660	33.010	32.554	235,226
2024-04-02	33.610	33.670	33.180	33.320	32.860	67,780
2024-04-01	34.360	34.360	33.710	33.770	33.304	102,372
2024-03-28	34.200	34.380	34.110	34.270	33.797	131,617
2024-03-27	34.430	34.480	34.080	34.280	33.807	57,687
2024-03-26	34.330	34.380	34.230	34.230	33.757	48,910
2024-03-25	34.200	34.370	34.040	34.270	33.797	74,508
2024-03-22	34.830	34.830	34.420	34.420	33.945	100,797
2024-03-21	34.900	35.230	34.720	34.790	34.310	228,248
2024-03-20	34.350	34.740	34.180	34.690	34.211	119,635
2024-03-19	34.280	34.450	34.180	34.310	33.836	91,665
2024-03-18	34.000	34.330	34.000	34.280	33.807	106,954
2024-03-15	34.300	34.300	33.910	34.010	33.540	103,372
2024-03-14	34.500	34.660	34.150	34.290	33.817	75,504
2024-03-13	34.580	34.580	34.050	34.430	33.955	114,540
2024-03-12	33.610	34.650	33.600	34.540	34.063	214,213
2024-03-11	33.770	33.770	33.310	33.480	33.018	152,685
2024-03-08	35.500	35.740	33.920	34.020	33.550	437,443
2024-03-07	36.540	36.880	36.430	36.810	36.302	200,599
2024-03-06	35.900	36.310	35.770	36.240	35.740	131,749
2024-03-05	36.060	36.060	35.470	35.640	35.148	132,206
2024-03-04	35.520	35.840	35.350	35.630	35.138	91,888

← NewerPage 11 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.