Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	22.370	22.570	22.370	22.510	21.430	9,863
2022-06-28	23.170	23.180	22.400	22.400	21.325	9,285
2022-06-27	23.150	23.150	22.820	23.000	21.897	8,500
2022-06-24	22.840	23.140	22.800	23.140	22.030	10,992
2022-06-23	22.340	22.750	22.340	22.750	21.659	9,475
2022-06-22	21.920	22.170	21.900	21.990	20.935	15,530
2022-06-21	21.610	22.210	21.610	22.110	21.049	17,105
2022-06-20	21.280	21.600	21.020	21.600	20.564	5,788
2022-06-17	21.480	21.780	21.210	21.310	20.288	37,211
2022-06-16	21.470	21.830	21.470	21.530	20.497	98,422
2022-06-15	22.000	22.090	21.730	21.950	20.897	11,428
2022-06-14	21.720	21.860	21.590	21.790	20.745	18,464
2022-06-13	21.660	21.830	21.480	21.670	20.630	20,769
2022-06-10	22.030	22.350	21.940	22.230	21.164	23,409
2022-06-09	22.530	23.150	22.530	22.620	21.535	16,484
2022-06-08	22.600	22.630	22.380	22.380	21.306	7,244
2022-06-07	22.160	22.670	22.160	22.600	21.516	20,942
2022-06-06	22.800	22.910	22.470	22.620	21.535	19,541
2022-06-03	23.350	23.350	22.790	22.790	21.697	18,574
2022-06-02	22.150	23.490	21.990	23.400	22.277	47,369
2022-06-01	22.520	22.520	21.890	21.900	20.849	17,396
2022-05-31	22.710	22.710	21.990	22.350	21.278	38,343
2022-05-30	23.060	23.100	21.980	22.900	21.801	22,805
2022-05-27	21.940	22.700	21.900	22.540	21.459	66,244
2022-05-26	21.550	22.350	21.500	22.220	21.154	79,088
2022-05-25	20.990	21.210	20.640	21.060	20.050	42,519
2022-05-24	20.480	20.970	20.430	20.970	19.964	40,964
2022-05-20	20.570	20.570	19.480	19.940	18.983	78,725
2022-05-19	20.700	20.700	20.070	20.260	19.288	62,228
2022-05-18	22.030	22.140	20.310	20.540	19.555	172,376
2022-05-17	23.480	23.580	23.100	23.470	22.344	29,284
2022-05-16	23.940	23.940	23.490	23.670	22.534	29,580
2022-05-13	23.700	23.850	23.490	23.810	22.668	32,824
2022-05-12	23.130	23.800	23.000	23.220	22.106	28,737
2022-05-11	24.290	24.290	23.380	23.430	22.306	12,316
2022-05-10	24.440	24.440	23.720	24.030	22.877	29,248
2022-05-09	23.630	24.250	23.630	23.940	22.792	39,994
2022-05-06	24.600	24.720	23.900	24.130	22.972	58,757
2022-05-05	26.020	26.020	24.530	24.760	23.572	82,568
2022-05-04	25.180	25.860	25.020	25.860	24.619	16,383
2022-05-03	25.290	25.550	25.110	25.320	24.105	26,183
2022-05-02	25.580	25.800	24.870	25.300	24.086	15,591
2022-04-29	27.140	27.140	25.370	25.460	24.239	39,328
2022-04-28	26.850	27.030	26.170	26.920	25.629	39,786
2022-04-27	26.760	26.970	26.520	26.550	25.235	18,824
2022-04-26	27.140	27.140	26.520	26.520	25.206	20,191
2022-04-25	27.140	27.240	26.600	27.240	25.891	38,249
2022-04-22	28.440	28.440	27.370	27.400	26.043	34,032
2022-04-21	29.220	29.220	28.340	28.360	26.955	24,402
2022-04-20	28.600	29.020	28.600	28.970	27.535	13,507
2022-04-19	28.400	28.550	28.320	28.540	27.126	12,266
2022-04-18	28.350	28.380	27.830	27.920	26.537	72,447
2022-04-14	28.580	28.580	28.150	28.350	26.946	5,677
2022-04-13	28.240	28.470	28.040	28.410	27.003	44,497
2022-04-12	28.060	28.330	27.750	27.910	26.528	44,184
2022-04-11	28.820	28.820	27.950	27.990	26.604	33,196
2022-04-08	29.300	29.300	28.790	28.800	27.373	19,021
2022-04-07	28.350	29.330	28.350	29.200	27.754	49,386
2022-04-06	27.610	28.070	27.450	28.070	26.680	20,360
2022-04-05	27.520	27.990	27.520	27.610	26.242	15,897

← NewerPage 19 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.