Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	46.450	46.570	45.500	46.570	46.238	100,446
2025-05-09	46.000	46.260	45.720	46.210	45.881	35,711
2025-05-08	46.550	46.550	45.430	46.170	45.841	74,553
2025-05-07	46.370	46.430	45.930	46.210	45.881	37,870
2025-05-06	46.460	46.460	46.000	46.350	46.020	25,087
2025-05-05	46.280	46.610	46.000	46.520	46.189	63,094
2025-05-02	46.300	46.620	46.090	46.200	45.871	36,917
2025-05-01	45.590	46.100	45.250	45.840	45.454	36,544
2025-04-30	45.460	45.700	44.750	45.570	45.186	29,712
2025-04-29	44.580	45.500	44.580	45.490	45.107	27,901
2025-04-28	44.930	45.190	44.450	44.900	44.522	47,932
2025-04-25	44.680	44.830	44.160	44.830	44.452	57,446
2025-04-24	44.800	44.800	44.140	44.750	44.373	41,950
2025-04-23	45.500	45.570	44.480	44.760	44.383	64,496
2025-04-22	44.340	45.210	44.340	44.950	44.571	51,481
2025-04-21	45.580	45.690	43.290	43.960	43.590	80,259
2025-04-17	44.510	45.800	44.510	45.570	45.186	44,827
2025-04-16	44.660	44.840	44.000	44.420	44.046	26,752
2025-04-15	45.230	45.560	44.730	44.800	44.423	30,862
2025-04-14	44.620	45.220	44.270	44.970	44.591	80,081
2025-04-11	44.090	44.410	43.370	44.180	43.808	57,702
2025-04-10	44.350	45.520	43.430	44.230	43.857	214,561
2025-04-09	41.720	44.340	41.310	44.340	43.967	140,178
2025-04-08	42.930	43.250	41.300	41.700	41.349	102,692
2025-04-07	40.480	43.000	40.070	41.720	41.369	191,367
2025-04-04	43.950	44.250	42.000	42.090	41.736	105,636
2025-04-03	43.000	45.030	42.910	44.490	44.115	97,691
2025-04-02	43.690	44.630	43.690	44.420	44.046	36,585
2025-04-01	43.480	44.000	43.230	43.910	43.540	25,564
2025-03-31	42.400	43.590	42.400	43.520	43.153	44,334
2025-03-28	43.210	43.210	42.700	42.750	42.390	19,335
2025-03-27	42.630	43.340	42.630	43.220	42.856	43,848
2025-03-26	43.000	43.120	42.490	42.790	42.430	60,460
2025-03-25	42.800	42.850	42.440	42.760	42.400	33,943
2025-03-24	42.250	42.710	42.250	42.630	42.271	34,798
2025-03-21	41.020	41.850	40.700	41.840	41.488	33,284
2025-03-20	41.550	41.700	41.180	41.260	40.913	38,168
2025-03-19	41.570	41.860	41.250	41.620	41.269	71,892
2025-03-18	42.250	42.250	41.330	41.330	40.982	58,620
2025-03-17	41.600	42.500	41.440	42.240	41.884	44,049
2025-03-14	41.220	41.750	40.550	41.660	41.309	139,752
2025-03-13	42.490	42.490	40.880	41.040	40.694	80,573
2025-03-12	43.370	43.450	42.520	42.670	42.311	35,758
2025-03-11	42.780	43.140	42.450	42.860	42.499	47,181
2025-03-10	44.250	44.250	42.635	43.150	42.787	77,114
2025-03-07	45.900	46.000	43.440	44.460	44.086	164,664
2025-03-06	47.610	48.110	47.100	47.260	46.862	39,881
2025-03-05	47.580	48.360	47.400	48.270	47.863	43,059
2025-03-04	47.550	48.280	47.450	47.710	47.308	35,366
2025-03-03	48.540	49.000	48.000	48.180	47.774	29,253
2025-02-28	47.350	48.360	47.280	48.330	47.923	50,316
2025-02-27	47.580	48.030	47.030	47.200	46.802	21,063
2025-02-26	48.580	48.730	47.500	47.550	47.150	22,912
2025-02-25	47.650	48.720	47.650	48.690	48.280	51,471
2025-02-24	47.530	47.860	47.360	47.610	47.209	26,591
2025-02-21	47.790	47.790	47.260	47.770	47.368	29,852
2025-02-20	48.600	48.600	47.700	47.790	47.388	49,725
2025-02-19	48.620	49.050	48.590	49.050	48.637	12,826
2025-02-18	49.510	49.510	48.250	48.710	48.300	57,149
2025-02-14	49.710	49.710	49.710	49.710	49.291	0

← NewerPage 7 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.