Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.980	28.170	27.910	28.140	27.085	28,600
2023-12-01	27.960	28.040	27.790	28.040	26.989	24,276
2023-11-30	27.730	27.900	27.410	27.900	26.854	23,957
2023-11-29	28.090	28.090	27.640	27.650	26.614	28,141
2023-11-28	27.980	28.070	27.810	27.950	26.902	57,144
2023-11-27	27.910	28.200	27.880	28.000	26.951	31,441
2023-11-24	27.840	27.940	27.770	27.910	26.864	7,607
2023-11-23	27.860	27.900	27.600	27.700	26.662	12,838
2023-11-22	27.680	27.780	27.600	27.740	26.700	103,605
2023-11-21	27.440	27.480	27.200	27.440	26.412	117,054
2023-11-20	27.060	27.400	27.060	27.340	26.315	123,921
2023-11-17	27.140	27.170	27.050	27.160	26.142	75,142
2023-11-16	27.500	27.510	26.970	27.250	26.229	68,366
2023-11-15	27.820	28.230	27.820	28.110	27.056	51,059
2023-11-14	27.410	27.830	27.410	27.790	26.748	147,000
2023-11-13	27.100	27.300	27.000	27.300	26.277	94,537
2023-11-10	26.490	27.220	26.490	27.170	26.152	158,572
2023-11-09	26.750	26.750	26.440	26.530	25.536	22,094
2023-11-08	26.840	26.840	26.570	26.710	25.709	22,008
2023-11-07	26.910	27.000	26.820	26.860	25.853	14,088
2023-11-06	26.410	26.950	26.410	26.840	25.834	31,382
2023-11-03	26.030	26.480	26.030	26.430	25.439	16,373
2023-11-02	26.300	26.320	26.060	26.180	25.199	64,653
2023-11-01	26.150	26.260	25.980	26.240	25.211	15,850
2023-10-31	25.910	26.060	25.850	26.040	25.019	18,920
2023-10-30	25.700	26.170	25.650	26.130	25.105	22,721
2023-10-27	25.940	25.940	25.440	25.550	24.548	33,014
2023-10-26	25.920	26.120	25.730	25.830	24.817	24,520
2023-10-25	25.900	26.070	25.690	25.920	24.904	40,184
2023-10-24	26.040	26.110	25.900	26.030	25.009	18,225
2023-10-23	26.150	26.200	25.770	26.030	25.009	22,011
2023-10-20	26.510	26.560	26.010	26.040	25.019	12,464
2023-10-19	27.070	27.090	26.550	26.630	25.586	67,097
2023-10-18	27.050	27.190	26.970	27.070	26.009	26,969
2023-10-17	26.980	27.120	26.930	27.050	25.989	182,763
2023-10-16	26.880	27.030	26.810	26.960	25.903	33,246
2023-10-13	26.460	26.720	26.460	26.710	25.663	53,117
2023-10-12	26.810	26.810	26.540	26.550	25.509	14,227
2023-10-11	26.660	26.660	26.430	26.630	25.586	24,402
2023-10-10	26.270	26.680	26.250	26.440	25.403	50,311
2023-10-06	26.780	26.780	25.580	26.260	25.230	114,013
2023-10-05	27.020	27.020	26.630	26.850	25.797	30,945
2023-10-04	26.860	26.970	26.620	26.970	25.912	11,125
2023-10-03	26.980	27.190	26.550	26.620	25.576	26,167
2023-10-02	26.840	26.950	26.670	26.950	25.893	15,763
2023-09-29	26.950	26.950	26.490	26.640	25.595	11,176
2023-09-28	26.700	26.900	26.650	26.820	25.768	16,304
2023-09-27	25.860	26.680	25.740	26.570	25.528	82,739
2023-09-26	26.340	26.420	26.040	26.070	25.048	13,380
2023-09-25	26.410	26.410	26.180	26.290	25.259	8,051
2023-09-22	26.130	26.510	26.130	26.330	25.298	20,931
2023-09-21	26.710	26.710	26.140	26.190	25.163	32,159
2023-09-20	26.720	26.840	26.570	26.570	25.528	9,902
2023-09-19	26.460	26.650	26.400	26.600	25.557	27,509
2023-09-18	26.380	26.580	26.370	26.550	25.509	33,417
2023-09-15	26.550	26.570	26.230	26.260	25.230	35,167
2023-09-14	26.500	26.690	26.490	26.620	25.576	18,546
2023-09-13	26.290	26.410	26.180	26.390	25.355	16,915
2023-09-12	26.360	26.440	26.250	26.370	25.336	8,122
2023-09-11	26.170	26.380	26.060	26.380	25.346	7,097

← NewerPage 13 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.