Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	49.250	49.730	49.160	49.710	49.291	25,233
2025-02-12	48.760	49.230	48.570	49.230	48.815	18,495
2025-02-11	47.220	47.220	47.220	47.220	46.822	0
2025-02-10	47.220	47.220	47.220	47.220	46.822	0
2025-02-07	47.220	47.220	47.220	47.220	46.822	0
2025-02-06	47.220	47.220	47.220	47.220	46.770	0
2025-02-05	47.220	47.220	47.220	47.220	46.770	0
2025-02-04	46.440	47.270	46.160	47.220	46.770	90,554
2025-02-03	44.670	46.580	44.670	46.410	45.968	333,397
2025-01-31	45.070	45.700	45.070	45.240	44.809	59,009
2025-01-30	44.840	45.560	44.840	45.200	44.769	24,058
2025-01-29	44.420	44.720	44.160	44.560	44.135	6,019
2025-01-28	44.550	44.580	44.120	44.340	43.917	53,225
2025-01-27	43.120	44.650	42.900	44.630	44.205	142,873
2025-01-24	43.400	43.720	43.190	43.470	43.056	71,645
2025-01-23	43.650	43.650	43.310	43.580	43.165	67,097
2025-01-22	44.050	44.050	43.410	43.690	43.274	61,021
2025-01-21	43.790	44.180	43.620	43.810	43.392	63,649
2025-01-20	43.950	44.160	43.650	44.000	43.581	48,163
2025-01-17	42.900	43.640	42.760	43.630	43.214	68,083
2025-01-16	42.780	42.820	42.430	42.530	42.125	47,973
2025-01-15	42.880	43.050	42.480	42.700	42.293	54,283
2025-01-14	42.690	42.860	42.080	42.370	41.966	65,097
2025-01-13	42.960	43.160	42.580	42.700	42.293	90,324
2025-01-10	43.310	43.670	42.700	43.380	42.967	255,713
2025-01-09	43.500	44.070	43.000	44.040	43.620	38,098
2025-01-08	42.700	43.010	42.400	42.900	42.491	43,562
2025-01-07	42.820	43.000	42.390	42.630	42.224	44,637
2025-01-06	42.810	42.900	42.300	42.670	42.263	122,082
2025-01-03	42.310	42.760	42.210	42.430	42.026	58,701
2025-01-02	42.430	42.800	41.740	42.150	41.748	88,557
2024-12-31	42.850	42.850	42.280	42.420	42.016	68,515
2024-12-30	43.310	43.310	42.380	42.740	42.333	75,353
2024-12-27	44.040	44.040	43.190	43.530	43.115	109,403
2024-12-24	44.100	44.380	43.830	44.380	43.957	36,759
2024-12-23	44.270	44.270	43.430	44.020	43.600	101,631
2024-12-20	43.850	44.490	43.670	44.180	43.759	4,834
2024-12-19	45.090	45.090	44.190	44.240	43.818	50,036
2024-12-18	45.540	45.540	44.680	44.680	44.254	52,348
2024-12-17	46.180	46.180	45.450	45.510	45.076	56,370
2024-12-16	45.920	46.680	45.700	46.020	45.581	68,267
2024-12-13	45.520	46.570	44.880	45.840	45.403	101,994
2024-12-12	45.810	45.810	45.810	45.810	45.373	100
2024-12-11	46.200	46.690	46.050	46.110	45.671	78,853
2024-12-10	45.870	46.120	45.720	46.060	45.621	35,135
2024-12-09	46.260	46.260	45.450	45.810	45.373	64,255
2024-12-06	45.610	46.250	45.580	46.020	45.581	48,170
2024-12-05	45.890	45.890	45.430	45.550	45.116	54,808
2024-12-04	45.520	45.910	45.350	45.890	45.453	43,809
2024-12-03	45.250	45.570	45.000	45.570	45.136	41,823
2024-12-02	45.150	45.240	44.750	45.240	44.809	80,708
2024-11-29	44.920	45.190	44.640	45.180	44.749	23,645
2024-11-28	45.000	45.250	44.890	45.110	44.680	5,448
2024-11-27	45.160	45.160	44.470	44.610	44.185	49,745
2024-11-26	44.700	45.130	44.530	45.050	44.621	50,344
2024-11-25	45.320	45.320	44.030	44.550	44.125	84,874
2024-11-22	44.440	45.180	44.440	44.700	44.274	111,222
2024-11-21	43.460	44.430	43.210	44.290	43.868	84,949
2024-11-20	43.150	43.150	42.530	43.030	42.620	40,824
2024-11-19	42.810	43.300	42.480	43.150	42.739	73,337

← NewerPage 8 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.