Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42.000	42.000	42.000	42.000	41.935	3,000
2026-07-20	42.000	42.000	42.000	42.000	41.935	0
2026-07-17	42.750	42.990	41.690	42.000	41.935	70,287
2026-07-16	41.090	42.210	41.090	42.210	42.144	129,450
2026-07-15	41.050	41.410	40.680	40.920	40.856	95,739
2026-07-14	41.310	41.450	41.010	41.170	41.106	54,485
2026-07-13	41.100	41.520	40.960	41.330	41.266	127,127
2026-07-10	40.880	40.930	40.550	40.930	40.866	125,101
2026-07-09	41.780	41.780	40.560	40.800	40.737	417,656
2026-07-08	42.780	43.140	42.400	42.620	42.554	73,790
2026-07-07	43.090	43.190	42.220	42.340	42.274	68,749
2026-07-06	42.470	42.630	42.060	42.430	42.364	55,452
2026-07-03	42.510	42.510	41.990	42.450	42.384	22,026
2026-07-02	41.650	42.550	41.330	42.550	42.484	104,738
2026-06-30	42.050	42.150	41.690	41.860	41.795	123,775
2026-06-29	42.530	43.300	42.150	42.290	42.224	80,837
2026-06-26	42.420	42.910	42.300	42.540	42.474	44,427
2026-06-25	42.520	42.640	41.920	42.090	42.025	286,217
2026-06-24	43.000	43.230	42.760	42.900	42.833	32,866
2026-06-23	42.980	43.180	42.650	42.860	42.793	41,041
2026-06-22	42.680	42.680	42.140	42.520	42.454	77,339
2026-06-19	42.650	43.090	42.480	42.970	42.903	22,649
2026-06-18	42.890	42.890	42.420	42.600	42.534	116,923
2026-06-17	44.000	44.000	42.990	43.200	43.133	81,674
2026-06-16	43.980	44.460	43.530	44.160	44.091	50,560
2026-06-15	43.670	44.100	43.360	43.770	43.702	68,379
2026-06-12	43.600	43.980	43.390	43.930	43.862	34,745
2026-06-11	44.000	44.180	43.600	43.600	43.532	67,840
2026-06-10	43.480	44.040	43.130	44.040	43.972	74,014
2026-06-09	43.660	43.880	43.170	43.350	43.283	83,197
2026-06-08	43.170	43.760	43.170	43.600	43.532	85,147
2026-06-05	43.600	44.600	43.450	43.450	43.383	151,627
2026-06-04	44.000	44.260	43.350	43.520	43.452	148,576
2026-06-03	42.740	43.340	42.720	43.030	42.963	110,595
2026-06-02	42.120	42.770	42.070	42.720	42.654	109,720
2026-06-01	42.620	42.830	41.940	42.370	42.304	262,403
2026-05-29	44.310	44.490	42.320	42.820	42.753	457,304
2026-05-28	45.280	45.280	44.520	44.720	44.651	114,247
2026-05-27	44.950	45.320	44.880	44.960	44.890	60,900
2026-05-26	45.920	45.920	44.640	44.900	44.830	195,111
2026-05-25	46.020	46.480	46.020	46.320	46.248	13,858
2026-05-22	46.330	46.730	45.900	46.010	45.939	174,542
2026-05-21	47.500	47.540	46.540	46.970	46.897	66,483
2026-05-20	48.560	48.710	47.980	48.060	47.985	48,719
2026-05-19	47.920	49.000	47.430	48.960	48.884	250,443
2026-05-15	46.670	47.270	46.520	46.910	46.837	152,743
2026-05-14	46.310	46.590	45.980	46.560	46.488	67,238
2026-05-13	45.370	46.650	45.370	46.240	46.168	139,630
2026-05-12	44.760	45.900	44.760	45.740	45.669	142,966
2026-05-11	44.890	44.950	44.150	44.770	44.700	100,879
2026-05-08	45.370	45.480	45.000	45.160	45.090	43,853
2026-05-07	44.620	45.360	44.480	45.360	45.290	103,350
2026-05-06	45.340	45.340	44.460	44.590	44.521	122,613
2026-05-05	45.300	45.690	45.220	45.490	45.419	71,604
2026-05-04	45.180	45.860	44.900	45.370	45.300	48,960
2026-05-01	45.400	46.150	45.120	45.290	45.220	126,693
2026-04-30	44.700	45.560	44.700	45.410	45.273	94,275
2026-04-29	44.360	44.700	44.170	44.700	44.566	48,084
2026-04-28	45.150	45.300	44.210	44.530	44.396	82,724
2026-04-27	45.120	45.450	44.680	44.750	44.615	51,384

← NewerPage 2 of 3 · 125 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.