Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	34.770	35.200	34.690	35.130	34.645	206,472
2024-02-29	35.300	35.300	34.880	34.880	34.398	112,676
2024-02-28	34.750	35.220	34.750	35.080	34.596	84,588
2024-02-27	35.020	35.020	34.760	34.960	34.477	57,401
2024-02-26	34.960	35.000	34.680	34.960	34.477	73,662
2024-02-23	34.810	34.810	34.590	34.610	34.132	63,301
2024-02-22	34.050	34.500	34.050	34.420	33.945	76,030
2024-02-21	34.190	34.190	33.770	33.910	33.442	56,671
2024-02-20	34.210	34.400	33.950	34.030	33.560	56,113
2024-02-16	34.020	34.170	33.690	33.960	33.491	27,428
2024-02-15	33.870	34.050	33.700	33.940	33.471	41,643
2024-02-14	33.520	33.880	33.390	33.870	33.402	21,519
2024-02-13	33.840	33.840	33.250	33.520	33.057	40,824
2024-02-12	34.040	34.040	33.550	33.860	33.392	75,727
2024-02-09	34.080	34.080	33.760	33.900	33.432	234,458
2024-02-08	33.880	34.150	33.840	33.980	33.511	42,381
2024-02-07	33.500	33.920	33.500	33.790	33.323	65,669
2024-02-06	33.420	33.420	33.040	33.360	32.899	78,241
2024-02-05	33.430	33.440	33.110	33.370	32.909	47,134
2024-02-02	33.040	33.490	32.950	33.260	32.801	171,231
2024-02-01	32.610	33.060	32.450	33.050	32.594	59,264
2024-01-31	33.020	33.020	32.510	32.630	32.132	66,215
2024-01-30	32.640	32.960	32.430	32.900	32.398	35,664
2024-01-29	32.310	32.570	32.210	32.570	32.073	38,891
2024-01-26	31.970	32.240	31.870	32.240	31.748	34,278
2024-01-25	32.000	32.080	31.710	31.920	31.433	37,722
2024-01-24	32.400	32.400	32.070	32.210	31.718	83,267
2024-01-23	32.580	32.580	32.130	32.290	31.797	61,554
2024-01-22	32.750	32.780	32.420	32.530	32.033	260,903
2024-01-19	32.410	32.660	32.080	32.630	32.132	38,489
2024-01-18	32.010	32.280	31.940	32.280	31.787	25,346
2024-01-17	31.990	32.140	31.910	32.130	31.640	26,021
2024-01-16	32.090	32.200	31.850	32.000	31.512	50,886
2024-01-15	32.520	32.520	32.100	32.440	31.945	11,724
2024-01-12	31.750	32.100	31.750	32.100	31.610	63,355
2024-01-11	31.610	31.640	31.380	31.640	31.157	34,490
2024-01-10	31.450	31.630	31.450	31.590	31.108	46,833
2024-01-09	31.020	31.330	30.920	31.330	30.852	78,105
2024-01-08	30.850	31.100	30.710	31.100	30.625	60,851
2024-01-05	30.870	30.950	30.640	30.810	30.340	56,436
2024-01-04	30.120	30.500	30.120	30.470	30.005	16,368
2024-01-03	30.500	30.730	30.200	30.260	29.798	48,026
2024-01-02	30.880	30.880	30.500	30.550	30.084	38,626
2023-12-29	31.140	31.140	30.860	31.040	30.566	42,662
2023-12-28	31.350	31.350	31.090	31.140	30.665	19,373
2023-12-27	31.220	31.390	31.140	31.340	30.862	37,932
2023-12-22	31.390	31.630	31.390	31.570	30.387	34,842
2023-12-21	31.250	31.300	31.000	31.260	30.088	50,020
2023-12-20	31.500	31.660	31.050	31.060	29.896	115,963
2023-12-19	31.880	31.980	31.470	31.840	30.647	68,118
2023-12-18	31.250	32.040	31.200	32.040	30.839	83,526
2023-12-15	30.280	31.060	30.160	30.930	29.771	130,034
2023-12-14	30.130	30.160	29.640	29.640	28.529	90,119
2023-12-13	29.620	30.200	29.620	30.180	29.049	109,651
2023-12-12	29.500	29.600	29.300	29.600	28.491	25,770
2023-12-11	29.030	29.380	29.030	29.380	28.279	72,436
2023-12-08	28.750	28.840	28.570	28.740	27.663	25,685
2023-12-07	28.710	28.780	28.560	28.750	27.672	70,210
2023-12-06	28.630	28.630	28.400	28.580	27.509	29,861
2023-12-05	28.190	28.610	28.130	28.460	27.393	22,026

← NewerPage 12 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.