Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	22.520	23.030	22.460	22.910	21.848	14,433
2022-09-23	22.890	22.990	22.130	22.190	21.161	44,236
2022-09-22	23.460	23.500	23.170	23.250	22.172	29,636
2022-09-21	24.090	24.160	23.560	23.580	22.487	10,931
2022-09-20	23.960	23.960	23.600	23.870	22.763	6,535
2022-09-19	23.980	24.190	23.880	24.150	23.030	7,622
2022-09-16	23.830	24.130	23.830	24.130	23.011	13,305
2022-09-15	24.100	24.290	23.900	24.050	22.935	13,741
2022-09-14	24.560	24.560	24.040	24.290	23.164	25,694
2022-09-13	25.530	25.530	24.270	24.370	23.240	47,584
2022-09-12	25.740	25.920	25.710	25.800	24.604	8,954
2022-09-09	25.510	25.670	25.310	25.670	24.480	11,778
2022-09-08	25.230	25.440	24.990	25.320	24.146	23,263
2022-09-07	24.650	25.420	24.650	25.370	24.194	7,748
2022-09-06	24.910	24.940	24.510	24.850	23.698	6,083
2022-09-02	25.350	25.530	24.680	24.780	23.631	13,517
2022-09-01	24.870	25.220	24.740	25.210	24.041	13,149
2022-08-31	25.030	25.140	24.840	25.140	23.975	4,586
2022-08-30	25.620	25.620	24.900	25.080	23.917	13,099
2022-08-29	25.330	25.580	24.930	25.430	24.251	18,024
2022-08-26	26.320	26.380	25.460	25.470	24.289	14,667
2022-08-25	26.110	26.320	25.880	26.320	25.100	3,856
2022-08-24	25.850	26.040	25.750	25.960	24.757	12,898
2022-08-23	26.130	26.130	25.650	25.940	24.737	13,130
2022-08-22	26.130	26.360	26.010	26.010	24.804	29,453
2022-08-19	26.600	26.670	26.440	26.530	25.300	9,270
2022-08-18	26.750	26.880	26.620	26.820	25.577	10,401
2022-08-17	26.300	26.700	26.300	26.620	25.386	17,117
2022-08-16	26.270	26.690	26.270	26.450	25.224	26,517
2022-08-15	25.600	26.100	25.600	26.100	24.890	40,256
2022-08-12	25.680	25.740	25.550	25.650	24.461	12,214
2022-08-11	26.000	26.000	25.450	25.450	24.270	18,073
2022-08-10	26.090	26.200	25.700	25.810	24.613	25,180
2022-08-09	26.050	26.050	25.550	25.640	24.451	22,274
2022-08-08	26.060	26.170	25.790	25.940	24.737	12,412
2022-08-05	25.830	25.880	25.470	25.870	24.671	18,695
2022-08-04	26.000	26.090	25.880	25.970	24.766	44,940
2022-08-03	26.050	26.240	25.940	26.170	24.957	9,877
2022-08-02	26.170	26.310	25.830	26.000	24.795	24,173
2022-07-29	25.650	25.920	25.540	25.920	24.718	11,125
2022-07-28	25.190	25.760	24.980	25.660	24.470	26,432
2022-07-27	24.680	25.140	24.500	25.010	23.810	16,169
2022-07-26	24.690	24.800	24.300	24.500	23.325	28,726
2022-07-25	25.320	25.400	25.130	25.250	24.039	14,639
2022-07-22	25.450	25.620	25.190	25.340	24.124	13,140
2022-07-21	25.060	25.320	24.970	25.320	24.105	15,145
2022-07-20	25.000	25.170	24.750	25.070	23.867	16,943
2022-07-19	25.110	25.140	24.770	24.890	23.696	17,348
2022-07-18	24.880	25.250	24.700	24.700	23.515	19,837
2022-07-15	24.620	25.040	24.620	25.040	23.839	14,766
2022-07-14	23.460	24.530	23.460	24.500	23.325	28,713
2022-07-13	23.280	23.760	23.150	23.600	22.468	18,654
2022-07-12	23.940	23.940	23.400	23.400	22.277	4,058
2022-07-11	24.100	24.100	23.680	23.840	22.696	10,320
2022-07-08	23.640	24.150	23.640	23.960	22.811	21,640
2022-07-07	23.650	23.720	23.400	23.710	22.573	15,721
2022-07-06	23.500	23.730	23.420	23.560	22.430	20,767
2022-07-05	23.360	23.360	22.890	23.350	22.230	11,889
2022-07-04	23.280	23.400	23.000	23.250	22.135	9,388
2022-06-30	22.560	23.020	22.250	22.880	21.782	18,517

← NewerPage 18 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.