Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.760	24.930	24.760	24.920	23.898	23,623
2023-06-13	24.810	24.810	24.530	24.650	23.639	27,163
2023-06-12	24.380	24.660	24.380	24.650	23.639	21,919
2023-06-09	24.630	24.670	24.410	24.470	23.466	78,318
2023-06-08	24.310	24.600	24.310	24.600	23.591	20,286
2023-06-07	24.470	24.470	24.190	24.190	23.198	43,485
2023-06-06	24.550	24.550	24.280	24.440	23.437	12,203
2023-06-05	24.250	24.550	24.250	24.540	23.533	34,253
2023-06-02	24.260	24.500	24.130	24.230	23.236	71,571
2023-06-01	24.070	24.280	23.800	24.220	23.226	24,957
2023-05-31	24.020	24.300	23.980	24.250	23.255	26,618
2023-05-30	24.210	24.310	23.760	24.070	23.082	25,529
2023-05-29	24.260	24.380	23.910	23.980	22.996	12,538
2023-05-26	23.150	24.190	22.940	24.030	23.044	81,057
2023-05-25	22.770	23.130	22.610	23.050	22.104	41,653
2023-05-24	22.870	22.960	22.770	22.850	21.913	18,126
2023-05-23	23.100	23.100	22.840	22.980	22.037	40,033
2023-05-19	23.680	23.680	23.400	23.510	22.545	11,235
2023-05-18	23.440	23.600	23.440	23.600	22.632	14,787
2023-05-17	23.510	23.520	23.300	23.440	22.478	20,124
2023-05-16	23.740	23.740	23.500	23.500	22.536	12,552
2023-05-15	23.990	23.990	23.680	23.770	22.795	8,022
2023-05-12	24.000	24.000	23.760	23.880	22.900	5,585
2023-05-11	23.760	23.790	23.580	23.780	22.804	11,483
2023-05-10	23.800	23.860	23.490	23.660	22.689	7,136
2023-05-09	23.620	23.770	23.590	23.740	22.766	12,873
2023-05-08	23.700	23.700	23.490	23.630	22.660	11,476
2023-05-05	23.210	23.650	23.210	23.640	22.670	20,104
2023-05-04	23.200	23.260	23.090	23.240	22.286	13,893
2023-05-03	23.530	23.630	23.220	23.230	22.231	8,731
2023-05-02	23.510	23.510	23.220	23.450	22.442	9,322
2023-05-01	23.840	23.840	23.200	23.400	22.394	36,682
2023-04-28	23.870	23.900	23.760	23.830	22.806	9,815
2023-04-27	23.510	23.780	23.510	23.750	22.729	17,867
2023-04-26	23.870	23.870	23.400	23.450	22.442	34,845
2023-04-25	24.150	24.300	23.820	23.860	22.834	32,898
2023-04-24	23.920	24.240	23.920	24.220	23.179	18,003
2023-04-21	24.060	24.100	23.970	23.970	22.940	23,419
2023-04-20	23.570	24.180	23.570	23.980	22.949	48,004
2023-04-19	23.550	23.600	23.420	23.510	22.499	26,226
2023-04-18	23.580	23.580	23.450	23.550	22.538	13,046
2023-04-17	23.450	23.610	23.290	23.430	22.423	9,012
2023-04-14	23.490	23.670	23.300	23.300	22.298	22,288
2023-04-13	23.450	23.630	23.280	23.600	22.585	12,418
2023-04-12	23.680	23.680	23.220	23.230	22.231	20,497
2023-04-11	23.460	23.700	23.460	23.650	22.633	20,946
2023-04-10	23.010	23.420	22.910	23.390	22.384	18,252
2023-04-06	22.910	23.120	22.690	23.060	22.069	175,125
2023-04-05	23.850	23.850	23.480	23.600	22.585	13,663
2023-04-04	23.600	23.830	23.570	23.620	22.605	13,279
2023-04-03	23.590	23.650	23.500	23.580	22.566	14,742
2023-03-31	23.350	23.640	23.350	23.600	22.585	33,108
2023-03-30	23.460	23.500	23.300	23.330	22.327	10,195
2023-03-29	23.260	23.310	23.060	23.300	22.298	23,230
2023-03-28	23.370	23.410	23.100	23.110	22.116	7,817
2023-03-27	23.710	23.710	23.410	23.410	22.404	15,797
2023-03-24	23.000	23.530	23.000	23.450	22.442	5,121
2023-03-23	23.170	23.370	22.990	23.150	22.155	20,653
2023-03-22	23.330	23.540	23.170	23.230	22.231	21,752
2023-03-21	23.280	23.310	23.040	23.310	22.308	38,833

← NewerPage 15 of 21 · 1,225 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.