Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.640	44.040	43.640	43.930	43.930	2,600
2026-10-15	44.480	44.660	43.410	43.410	43.410	49,500
2026-10-14	42.740	43.460	42.740	43.460	43.460	21,900
2026-10-13	42.870	42.870	42.370	42.370	42.370	12,100
2026-10-09	42.170	42.170	41.850	42.030	42.030	8,900
2026-10-08	41.980	42.230	41.980	42.080	42.080	7,500
2026-10-07	41.880	42.070	41.800	41.840	41.840	10,500
2026-10-06	41.180	41.600	41.150	41.600	41.600	8,900
2026-10-05	41.010	41.110	40.670	40.910	40.910	3,000
2026-10-02	40.500	40.920	40.470	40.910	40.910	12,800
2026-10-01	40.260	41.040	40.260	40.630	40.630	8,800
2026-09-30	41.030	41.030	40.500	40.500	40.500	5,300
2026-09-29	40.940	41.130	40.620	41.100	41.100	5,900
2026-09-28	40.950	41.330	40.940	41.020	41.020	13,305
2026-09-25	39.500	41.060	39.390	41.030	41.030	20,600
2026-09-24	40.350	40.350	39.910	39.910	39.910	20,208
2026-09-23	39.870	40.250	39.830	40.250	40.250	7,810
2026-09-22	40.060	40.160	39.890	40.000	40.000	10,700
2026-09-21	39.650	40.010	39.560	40.010	40.010	16,100
2026-09-18	39.780	39.940	39.770	39.860	39.860	6,700
2026-09-17	39.840	39.840	39.550	39.790	39.790	23,700
2026-09-16	40.120	40.120	39.740	39.790	39.790	9,500
2026-09-15	40.550	40.550	40.100	40.100	40.100	7,900
2026-09-14	40.940	40.950	40.790	40.910	40.910	5,000
2026-09-11	40.230	40.310	40.180	40.310	40.310	3,700
2026-09-10	40.310	40.590	40.040	40.190	40.190	6,100
2026-09-09	40.240	40.310	40.010	40.120	40.120	11,000
2026-09-08	40.560	40.690	40.360	40.490	40.490	11,800
2026-09-04	41.250	41.260	40.750	40.760	40.760	17,300
2026-09-03	41.050	41.410	40.800	41.230	41.230	11,400
2026-09-02	41.440	41.660	41.170	41.360	41.360	7,500
2026-09-01	42.190	42.270	41.710	41.730	41.730	5,000
2026-08-31	42.080	42.190	41.930	42.060	42.060	2,400
2026-08-28	41.860	42.440	41.850	42.150	42.150	7,700
2026-08-27	42.140	42.150	41.640	41.640	41.640	8,600
2026-08-26	42.710	42.760	42.530	42.700	42.700	1,800
2026-08-25	43.100	43.100	42.750	42.770	42.770	8,400
2026-08-24	42.540	43.350	42.540	43.280	43.280	5,400
2026-08-21	41.770	42.300	41.770	42.170	42.170	2,700
2026-08-20	41.770	42.020	41.410	41.670	41.670	7,542
2026-08-19	42.770	43.520	42.730	42.730	42.730	4,500
2026-08-18	42.820	43.240	42.680	42.810	42.810	10,300
2026-08-17	42.510	42.540	42.310	42.460	42.460	4,600
2026-08-14	42.870	42.900	42.750	42.800	42.800	17,000
2026-08-13	42.420	42.850	42.390	42.850	42.850	6,800
2026-08-12	41.750	42.370	41.740	42.360	42.360	6,900
2026-08-11	42.290	42.460	41.850	42.100	42.100	13,600
2026-08-10	42.030	42.400	42.010	42.400	42.400	3,500
2026-08-07	41.820	42.240	41.820	42.240	42.240	3,700
2026-08-06	42.650	42.970	42.000	42.180	42.180	7,900
2026-08-05	41.970	42.130	41.720	41.930	41.930	8,400
2026-08-04	41.890	42.340	41.840	42.280	42.280	4,300
2026-07-31	41.910	42.520	41.860	42.410	42.410	6,717
2026-07-30	42.620	42.690	42.390	42.450	42.450	5,300
2026-07-29	43.290	43.550	43.200	43.320	43.320	8,600
2026-07-28	43.480	43.960	43.110	43.130	43.130	28,717
2026-07-27	41.880	42.630	41.880	42.390	42.390	10,900
2026-07-24	42.000	42.000	42.000	42.000	42.000	6,300
2026-07-23	42.000	42.000	42.000	42.000	41.935	7,141
2026-07-22	42.000	42.000	42.000	42.000	41.935	3,500

Page 1 of 2 · 62 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.