Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	42.100	42.930	42.020	42.670	42.263	34,786
2024-11-15	42.610	42.680	42.020	42.120	41.719	38,499
2024-11-14	43.000	43.180	42.800	42.890	42.481	35,692
2024-11-13	43.330	43.330	43.330	43.330	42.917	200
2024-11-12	43.440	43.510	43.000	43.290	42.877	51,044
2024-11-11	43.920	44.080	43.200	43.270	42.858	79,454
2024-11-08	42.560	44.560	42.560	43.780	43.363	178,645
2024-11-07	41.750	42.610	41.510	42.350	41.946	82,889
2024-11-06	41.760	41.760	41.130	41.750	41.352	61,267
2024-11-05	41.220	41.540	41.150	41.310	40.916	39,330
2024-11-04	40.640	41.170	40.640	41.100	40.708	41,914
2024-11-01	40.610	40.820	40.270	40.770	40.381	33,793
2024-10-31	40.620	40.730	40.330	40.640	40.199	40,892
2024-10-30	41.090	41.090	40.730	40.810	40.368	32,462
2024-10-29	41.200	41.320	40.610	41.200	40.753	83,237
2024-10-28	41.650	41.650	41.350	41.410	40.961	21,907
2024-10-25	41.770	41.800	41.330	41.400	40.951	62,459
2024-10-24	41.900	41.900	41.260	41.520	41.070	36,359
2024-10-23	41.560	42.050	41.550	41.770	41.317	80,048
2024-10-22	41.390	41.550	41.100	41.480	41.030	59,339
2024-10-21	41.300	41.410	41.070	41.230	40.783	57,032
2024-10-18	41.240	41.370	41.040	41.350	40.902	105,510
2024-10-17	41.460	41.550	41.020	41.170	40.724	27,395
2024-10-16	41.520	41.520	40.900	41.260	40.813	63,996
2024-10-15	41.350	41.750	41.350	41.610	41.159	50,440
2024-10-11	41.470	41.510	41.140	41.330	40.882	75,408
2024-10-10	42.290	42.290	41.450	41.560	41.109	71,490
2024-10-09	41.300	42.250	41.300	42.200	41.742	88,273
2024-10-08	40.610	41.400	40.610	41.340	40.892	36,798
2024-10-07	41.040	41.160	40.550	40.610	40.170	71,673
2024-10-04	40.610	41.100	40.610	41.040	40.595	65,949
2024-10-03	40.670	40.930	40.550	40.710	40.269	30,426
2024-10-02	40.510	40.900	40.290	40.820	40.377	39,279
2024-10-01	41.300	41.300	40.590	40.780	40.338	41,266
2024-09-30	41.490	42.200	41.000	41.220	40.773	72,421
2024-09-27	41.570	41.570	40.700	41.240	40.793	118,817
2024-09-26	42.110	42.160	41.780	41.960	41.505	103,095
2024-09-25	41.890	42.280	41.890	42.220	41.762	57,713
2024-09-24	42.600	42.600	41.730	41.900	41.446	137,380
2024-09-23	42.260	42.740	41.920	42.680	42.217	96,861
2024-09-20	42.000	42.180	41.680	42.150	41.693	10,138
2024-09-19	41.820	42.090	41.680	41.920	41.465	71,616
2024-09-18	41.910	42.040	41.460	41.550	41.099	6,132
2024-09-17	42.370	42.370	41.670	41.740	41.287	45,767
2024-09-16	42.920	42.920	42.130	42.240	41.782	75,127
2024-09-13	42.700	42.970	42.330	42.620	42.158	50,560
2024-09-12	41.800	42.580	41.740	42.560	42.099	45,907
2024-09-11	41.530	41.970	40.830	41.970	41.515	23,003
2024-09-10	41.660	41.850	41.370	41.640	41.189	38,528
2024-09-09	41.160	41.780	41.040	41.730	41.278	32,592
2024-09-06	41.320	41.320	40.570	40.800	40.358	29,940
2024-09-05	41.380	41.380	40.490	41.220	40.773	37,206
2024-09-04	40.970	41.490	40.780	41.490	41.040	22,147
2024-09-03	41.470	41.520	40.720	40.940	40.496	27,008
2024-08-30	41.580	41.710	41.150	41.450	41.001	28,234
2024-08-29	41.490	41.920	41.240	41.300	40.852	31,802
2024-08-28	42.270	42.440	41.140	41.370	40.921	62,871
2024-08-27	41.570	42.710	41.400	42.290	41.831	84,634
2024-08-26	41.130	41.550	41.050	41.510	41.060	50,457
2024-08-23	40.930	41.180	40.700	40.970	40.526	25,018

← NewerPage 9 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.