Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	27.700	27.830	27.450	27.520	26.157	16,704
2022-04-01	27.880	27.900	27.500	27.570	26.204	11,973
2022-03-31	27.840	28.100	27.690	27.690	26.318	21,602
2022-03-30	27.430	27.740	27.430	27.650	26.280	34,453
2022-03-29	27.200	27.410	27.110	27.340	25.986	17,910
2022-03-28	26.800	27.090	26.550	27.090	25.748	12,291
2022-03-25	26.940	26.940	26.420	26.670	25.349	20,268
2022-03-24	26.600	26.770	26.420	26.770	25.444	7,317
2022-03-23	26.890	26.890	26.450	26.600	25.282	28,456
2022-03-22	26.820	26.870	26.540	26.850	25.520	10,124
2022-03-21	26.990	27.140	26.440	26.540	25.225	18,701
2022-03-18	26.650	27.000	26.420	26.950	25.615	10,657
2022-03-17	26.110	26.550	26.110	26.480	25.168	12,898
2022-03-16	26.120	26.480	25.650	26.050	24.760	28,044
2022-03-15	25.440	26.050	25.420	26.050	24.760	23,299
2022-03-14	25.270	25.630	25.140	25.240	23.990	16,623
2022-03-11	26.000	26.000	25.350	25.360	24.104	13,861
2022-03-10	25.280	25.630	24.920	25.630	24.360	17,712
2022-03-09	25.510	25.510	24.800	25.480	24.218	6,472
2022-03-08	25.260	25.800	25.100	25.130	23.885	20,215
2022-03-07	25.230	26.110	25.230	25.480	24.218	21,583
2022-03-04	24.990	25.440	24.590	25.200	23.952	48,129
2022-03-03	25.650	25.830	25.500	25.590	24.322	28,688
2022-03-02	25.130	25.560	25.050	25.360	24.104	26,226
2022-03-01	25.090	25.360	24.970	25.040	23.800	19,976
2022-02-28	25.000	25.290	24.000	24.940	23.705	3,642
2022-02-25	24.500	24.890	24.400	24.810	23.581	12,403
2022-02-24	23.000	24.380	23.000	24.320	23.115	14,099
2022-02-23	24.290	24.380	23.810	23.820	22.640	11,685
2022-02-22	24.590	24.680	24.000	24.140	22.944	18,045
2022-02-18	24.700	24.910	24.500	24.680	23.458	8,114
2022-02-17	24.560	24.880	24.500	24.710	23.486	12,644
2022-02-16	24.500	24.750	24.100	24.640	23.420	9,094
2022-02-15	24.770	24.850	24.590	24.620	23.401	10,000
2022-02-14	24.500	24.500	24.120	24.340	23.134	15,465
2022-02-11	24.770	25.000	24.430	24.550	23.334	18,717
2022-02-10	24.900	25.200	24.780	24.920	23.686	35,556
2022-02-09	25.400	25.700	25.330	25.450	24.189	25,892
2022-02-08	24.920	25.130	24.670	25.050	23.809	6,326
2022-02-07	25.170	25.170	24.790	24.800	23.572	26,768
2022-02-04	24.890	25.100	24.560	25.000	23.762	11,974
2022-02-03	24.920	25.280	24.760	25.040	23.800	12,755
2022-02-02	24.530	25.220	24.530	25.120	23.840	39,148
2022-02-01	24.450	24.480	23.910	24.460	23.213	26,952
2022-01-31	23.750	24.340	23.750	24.340	23.100	22,499
2022-01-28	22.960	23.640	22.900	23.600	22.397	25,766
2022-01-27	23.790	23.800	23.150	23.370	22.179	14,971
2022-01-26	23.260	23.770	23.100	23.260	22.075	123,075
2022-01-25	23.190	23.190	22.710	22.980	21.809	23,754
2022-01-24	22.950	23.560	22.620	23.530	22.331	20,269
2022-01-21	23.080	23.770	23.080	23.230	22.046	14,389
2022-01-20	23.590	24.020	23.200	23.240	22.056	22,186
2022-01-19	23.670	23.840	23.450	23.580	22.378	23,635
2022-01-18	23.870	23.870	23.430	23.470	22.274	24,626
2022-01-17	24.620	25.520	23.800	24.250	23.014	9,455
2022-01-14	24.720	24.720	24.140	24.220	22.986	30,348
2022-01-13	25.210	25.220	24.820	24.830	23.565	20,064
2022-01-12	25.230	25.450	25.140	25.320	24.030	16,552
2022-01-11	25.040	25.140	24.590	25.120	23.840	22,946
2022-01-10	25.560	25.560	24.500	24.940	23.669	46,830

← NewerPage 20 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.