Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	21.770	21.900	21.560	21.860	20.884	47,080
2022-12-19	22.100	22.100	21.680	21.850	20.874	66,541
2022-12-16	22.040	22.120	21.750	21.980	20.998	34,646
2022-12-15	22.790	22.790	22.080	22.090	21.103	63,763
2022-12-14	23.250	23.340	22.930	23.050	22.021	33,648
2022-12-13	23.720	23.720	22.950	23.240	22.202	26,062
2022-12-12	23.050	23.210	22.930	23.200	22.164	34,173
2022-12-09	22.680	23.330	22.370	23.050	22.021	27,745
2022-12-08	23.040	23.040	22.580	22.880	21.858	224,653
2022-12-07	22.890	23.180	22.890	22.980	21.954	35,125
2022-12-06	23.320	23.360	22.750	22.920	21.896	112,891
2022-12-05	23.530	23.530	23.050	23.250	22.212	31,033
2022-12-02	23.790	23.790	23.470	23.590	22.536	66,945
2022-12-01	24.760	24.760	23.650	24.010	22.938	103,370
2022-11-30	25.290	25.700	24.920	25.680	24.533	21,430
2022-11-29	25.260	25.280	25.130	25.210	24.084	7,102
2022-11-28	25.430	25.490	25.150	25.310	24.180	7,905
2022-11-25	25.400	25.950	25.400	25.730	24.581	10,420
2022-11-24	25.930	25.930	25.110	25.130	24.008	1,612
2022-11-23	25.450	25.530	25.280	25.410	24.275	20,085
2022-11-22	25.050	25.360	25.050	25.330	24.199	9,537
2022-11-21	25.120	25.120	24.890	24.940	23.826	17,164
2022-11-18	25.000	25.050	24.740	25.030	23.912	18,617
2022-11-17	24.580	24.830	24.420	24.760	23.654	6,493
2022-11-16	24.850	25.150	24.790	25.010	23.893	8,539
2022-11-15	24.690	25.220	24.690	25.070	23.950	46,270
2022-11-14	24.550	24.780	24.300	24.300	23.215	29,774
2022-11-11	24.360	24.550	24.200	24.540	23.444	102,467
2022-11-10	23.940	24.480	23.860	24.440	23.349	21,433
2022-11-09	23.260	23.710	23.230	23.310	22.269	11,202
2022-11-08	23.480	23.670	23.290	23.400	22.355	11,692
2022-11-07	22.660	23.360	22.660	23.300	22.259	26,683
2022-11-04	23.440	23.440	22.810	23.180	22.145	30,789
2022-11-03	22.830	23.410	22.820	23.220	22.183	28,118
2022-11-02	23.860	23.930	23.120	23.120	22.087	16,903
2022-11-01	24.000	24.100	23.860	23.860	22.794	25,159
2022-10-31	24.380	24.380	23.910	23.930	22.861	35,482
2022-10-28	24.000	24.440	23.850	24.380	23.291	39,382
2022-10-27	23.800	23.830	23.590	23.670	22.613	68,289
2022-10-26	23.950	24.160	23.700	23.810	22.706	16,721
2022-10-25	23.540	23.860	23.400	23.820	22.716	32,215
2022-10-24	23.090	23.720	22.970	23.680	22.582	20,019
2022-10-21	22.190	22.850	22.190	22.850	21.791	42,127
2022-10-20	22.380	22.480	22.100	22.190	21.161	17,782
2022-10-19	22.510	22.640	22.300	22.420	21.381	26,909
2022-10-18	22.600	22.680	22.420	22.560	21.514	10,969
2022-10-17	22.080	22.250	22.060	22.130	21.104	10,649
2022-10-14	22.500	22.530	21.670	21.700	20.694	76,364
2022-10-13	22.000	22.450	21.390	22.330	21.295	149,443
2022-10-12	22.710	22.850	22.250	22.250	21.219	12,927
2022-10-11	22.270	22.710	22.190	22.520	21.476	8,512
2022-10-07	22.930	22.930	22.250	22.350	21.314	20,949
2022-10-06	23.230	23.500	22.990	23.020	21.953	30,057
2022-10-05	22.980	23.070	22.640	22.880	21.819	8,059
2022-10-04	23.270	23.270	23.000	23.160	22.086	24,030
2022-10-03	22.640	22.950	22.540	22.790	21.734	17,182
2022-09-30	22.680	23.060	22.530	22.530	21.486	9,882
2022-09-29	23.280	23.280	22.660	22.880	21.819	12,672
2022-09-28	22.840	23.440	22.600	23.320	22.239	21,984
2022-09-27	23.220	23.290	22.700	22.810	21.753	20,125

← NewerPage 17 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.