Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	41.400	42.070	41.190	42.050	41.867	68,135
2025-10-31	41.640	41.660	41.250	41.360	41.180	85,270
2025-10-30	41.410	41.830	41.280	41.730	41.490	65,510
2025-10-29	41.790	41.790	41.230	41.360	41.122	132,820
2025-10-28	42.090	42.140	41.750	41.890	41.649	122,143
2025-10-27	42.310	42.310	41.910	42.170	41.927	101,050
2025-10-24	42.540	42.650	42.150	42.260	42.017	64,270
2025-10-23	42.880	42.880	42.370	42.690	42.444	245,468
2025-10-22	42.460	43.130	42.280	42.740	42.494	92,203
2025-10-21	42.480	42.720	42.400	42.450	42.205	109,123
2025-10-20	42.510	42.580	42.230	42.440	42.196	39,772
2025-10-17	42.050	42.530	42.050	42.450	42.205	55,454
2025-10-16	43.250	43.300	41.830	42.030	41.788	145,251
2025-10-15	42.840	43.680	42.840	43.300	43.051	112,024
2025-10-14	42.630	42.910	42.460	42.850	42.603	66,931
2025-10-10	42.730	42.850	42.140	42.150	41.907	116,766
2025-10-09	42.150	42.750	42.150	42.730	42.484	190,976
2025-10-08	41.480	41.480	41.480	41.480	41.241	0
2025-10-07	41.310	41.620	41.040	41.480	41.241	93,828
2025-10-06	41.600	41.600	41.040	41.350	41.112	116,749
2025-10-03	41.480	41.650	41.350	41.540	41.301	65,082
2025-10-02	41.540	41.660	41.300	41.620	41.380	90,310
2025-10-01	42.000	42.000	41.340	41.610	41.370	261,184
2025-09-30	41.610	42.220	41.480	41.980	41.738	113,614
2025-09-29	41.680	41.680	41.000	41.610	41.370	347,373
2025-09-26	42.130	42.140	41.150	41.630	41.390	289,771
2025-09-25	43.250	43.250	42.500	42.850	42.603	105,736
2025-09-24	42.980	43.300	42.850	42.970	42.722	55,889
2025-09-23	42.770	42.950	42.420	42.870	42.623	129,019
2025-09-22	43.090	43.090	42.690	42.890	42.643	114,285
2025-09-19	43.280	43.480	42.880	43.180	42.931	82,856
2025-09-18	43.760	43.760	43.200	43.240	42.991	59,006
2025-09-17	43.260	43.770	43.260	43.710	43.458	43,568
2025-09-16	43.600	43.600	43.200	43.260	43.011	65,715
2025-09-15	43.890	44.020	43.580	43.590	43.339	38,358
2025-09-12	43.730	44.040	43.640	43.950	43.697	47,386
2025-09-11	43.490	43.850	43.380	43.850	43.597	42,805
2025-09-10	44.420	44.500	43.360	43.470	43.220	138,605
2025-09-09	44.180	44.500	43.780	44.490	44.234	68,079
2025-09-08	43.790	44.150	43.580	44.150	43.896	54,461
2025-09-05	43.650	44.060	43.500	43.750	43.498	44,820
2025-09-04	43.390	43.610	43.290	43.500	43.249	48,578
2025-09-03	42.630	43.220	42.590	43.220	42.971	50,791
2025-09-02	42.740	42.920	42.600	42.740	42.494	48,776
2025-08-29	43.040	43.150	42.790	42.900	42.653	32,475
2025-08-28	43.130	43.250	42.940	43.000	42.752	43,450
2025-08-27	42.790	43.300	42.670	43.230	42.981	50,128
2025-08-26	42.850	42.940	42.480	42.840	42.593	84,049
2025-08-25	43.320	43.570	42.790	42.920	42.673	109,949
2025-08-22	44.130	44.250	43.380	43.610	43.359	164,263
2025-08-21	44.920	44.950	44.030	44.160	43.906	155,369
2025-08-20	44.400	45.450	44.400	45.200	44.940	121,040
2025-08-19	44.590	44.930	44.480	44.660	44.403	53,532
2025-08-18	44.340	44.650	44.230	44.560	44.303	41,287
2025-08-15	44.650	44.650	44.010	44.270	44.015	39,681
2025-08-14	44.630	44.950	44.400	44.400	44.144	60,271
2025-08-13	44.850	44.850	44.150	44.540	44.283	83,424
2025-08-12	44.920	45.120	44.650	45.120	44.860	36,630
2025-08-11	44.590	45.010	44.450	45.000	44.741	79,095
2025-08-08	44.390	44.960	44.390	44.620	44.363	58,391

← NewerPage 5 of 21 · 1,224 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.