Costco CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	26.320	26.320	25.710	25.840	24.523	20,242
2022-01-06	26.450	26.580	26.260	26.430	25.083	11,913
2022-01-05	27.070	27.120	26.480	26.480	25.130	122,474
2022-01-04	27.340	27.340	27.050	27.300	25.909	20,422
2021-12-31	27.000	27.330	26.900	27.320	25.928	7,208
2021-12-30	27.500	27.500	27.100	27.150	25.766	7,433
2021-12-29	27.200	27.500	27.160	27.360	25.966	16,463
2021-12-24	26.900	26.900	26.900	26.900	25.529	573
2021-12-23	26.510	26.580	26.390	26.510	25.159	10,580
2021-12-22	26.230	26.490	26.110	26.490	25.140	9,912
2021-12-21	26.440	26.440	25.840	26.280	24.941	19,525
2021-12-20	26.090	26.370	25.870	26.340	24.998	19,556
2021-12-17	26.400	26.750	26.100	26.370	25.026	8,220
2021-12-16	27.340	27.340	26.500	26.640	25.282	42,877
2021-12-15	26.180	27.250	26.180	26.350	25.007	24,287
2021-12-14	26.420	26.420	25.950	26.250	24.912	32,177
2021-12-13	26.610	26.950	26.400	26.890	25.520	25,130
2021-12-10	25.800	27.010	25.800	26.880	25.510	31,653
2021-12-09	25.570	25.580	25.250	25.270	23.982	15,886
2021-12-08	26.190	26.300	25.360	25.530	24.229	22,338
2021-12-07	25.950	26.130	25.820	26.030	24.703	14,157
2021-12-06	25.710	25.770	25.470	25.670	24.362	8,139
2021-12-03	25.500	25.850	25.300	25.500	24.200	11,848
2021-12-02	24.970	25.540	24.970	25.250	23.963	3,838
2021-12-01	26.140	26.380	25.790	25.790	24.476	6,334

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.