Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	44.280	44.680	44.220	44.470	44.214	72,613
2025-08-06	43.100	44.190	43.000	44.110	43.856	75,298
2025-08-05	43.440	43.440	42.640	42.970	42.722	81,370
2025-08-01	42.840	43.570	42.840	43.390	43.140	109,325
2025-07-31	42.110	43.100	42.110	42.830	42.525	69,250
2025-07-30	42.590	42.700	42.180	42.280	41.979	84,212
2025-07-29	42.570	42.930	42.280	42.570	42.267	62,881
2025-07-28	42.610	42.850	42.470	42.610	42.306	70,422
2025-07-25	42.720	42.920	42.600	42.710	42.406	57,028
2025-07-24	42.980	42.980	42.580	42.600	42.296	91,948
2025-07-23	42.860	43.240	42.720	42.920	42.614	76,891
2025-07-22	43.320	43.640	42.920	42.940	42.634	86,292
2025-07-21	43.460	43.580	43.170	43.210	42.902	84,724
2025-07-18	43.790	43.790	43.330	43.360	43.051	88,094
2025-07-17	43.470	43.530	43.220	43.520	43.210	70,999
2025-07-16	44.050	44.150	43.350	43.390	43.081	137,665
2025-07-15	44.730	44.730	44.110	44.140	43.826	72,591
2025-07-14	44.410	44.760	44.250	44.760	44.441	121,183
2025-07-11	44.420	44.630	44.080	44.280	43.965	91,025
2025-07-10	45.010	45.010	44.220	44.280	43.965	120,667
2025-07-09	45.180	45.180	44.380	44.840	44.521	107,830
2025-07-08	45.230	45.470	44.900	44.980	44.660	34,923
2025-07-07	44.870	45.280	44.570	45.230	44.908	64,144
2025-07-04	45.100	45.100	44.700	44.780	44.461	7,357
2025-07-03	44.800	45.080	44.620	44.980	44.660	49,805
2025-07-02	45.040	45.040	44.630	44.840	44.521	44,585
2025-06-30	45.110	45.260	44.780	45.230	44.908	43,006
2025-06-27	44.980	45.350	44.800	45.000	44.679	34,204
2025-06-26	45.050	45.050	44.600	44.920	44.600	57,268
2025-06-25	45.690	45.890	45.050	45.080	44.759	57,228
2025-06-24	45.980	45.980	45.350	45.740	45.414	52,406
2025-06-23	44.960	45.910	44.890	45.910	45.583	72,816
2025-06-20	44.980	45.160	44.500	44.780	44.461	76,566
2025-06-19	44.520	44.900	44.520	44.900	44.580	6,767
2025-06-18	44.850	44.850	44.520	44.540	44.223	40,156
2025-06-17	45.020	45.050	44.620	44.690	44.372	89,126
2025-06-16	45.370	45.780	44.860	44.990	44.669	96,205
2025-06-13	45.770	45.840	45.200	45.340	45.017	47,550
2025-06-12	45.590	45.860	45.550	45.850	45.523	37,966
2025-06-11	45.950	45.960	45.450	45.590	45.265	147,364
2025-06-10	46.010	46.200	45.640	46.100	45.772	52,376
2025-06-09	46.380	46.380	45.640	46.030	45.702	69,019
2025-06-06	46.750	46.750	46.150	46.400	46.069	45,531
2025-06-05	48.150	48.150	46.080	46.230	45.901	142,238
2025-06-04	48.340	48.340	47.990	48.030	47.688	17,520
2025-06-03	48.340	48.700	47.720	48.260	47.916	70,283
2025-06-02	47.600	48.390	47.500	48.300	47.956	130,262
2025-05-30	46.030	48.060	45.980	47.500	47.162	168,590
2025-05-29	46.620	46.620	45.950	46.150	45.821	67,387
2025-05-28	46.620	46.890	46.380	46.380	46.050	34,841
2025-05-27	46.450	46.630	46.280	46.570	46.238	71,482
2025-05-26	46.320	47.500	46.320	46.460	46.129	7,555
2025-05-23	46.420	46.430	46.140	46.150	45.821	48,247
2025-05-22	47.050	47.050	46.420	46.650	46.318	55,036
2025-05-21	47.220	47.500	46.910	46.960	46.625	55,837
2025-05-20	47.080	47.500	47.080	47.500	47.162	56,337
2025-05-16	46.330	47.050	46.020	47.050	46.715	47,847
2025-05-15	45.570	46.400	45.150	46.240	45.911	63,099
2025-05-14	45.670	45.760	45.400	45.420	45.096	44,309
2025-05-13	46.550	46.880	45.280	45.800	45.474	112,783

← NewerPage 6 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.