Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	37.820	37.980	37.700	37.740	37.279	57,212
2024-05-28	37.900	38.100	37.620	38.010	37.545	84,127
2024-05-27	37.370	38.580	37.000	38.480	38.010	23,453
2024-05-24	37.400	38.150	37.300	37.850	37.387	63,173
2024-05-23	37.400	37.720	37.210	37.210	36.755	64,365
2024-05-22	37.300	37.680	37.300	37.550	37.091	58,766
2024-05-21	37.150	37.470	37.070	37.460	37.002	46,205
2024-05-17	37.110	37.260	36.970	37.220	36.765	35,840
2024-05-16	36.860	37.610	36.850	37.130	36.676	63,998
2024-05-15	36.420	36.880	36.420	36.800	36.350	55,263
2024-05-14	36.120	36.470	36.070	36.410	35.965	254,041
2024-05-13	36.900	36.960	36.180	36.190	35.748	73,443
2024-05-10	36.490	36.800	36.350	36.800	36.350	46,506
2024-05-09	35.720	36.440	35.710	36.390	35.945	46,190
2024-05-08	35.980	36.160	35.670	35.690	35.254	47,987
2024-05-07	35.480	36.070	35.400	36.070	35.629	45,282
2024-05-06	34.960	35.350	34.940	35.350	34.918	104,096
2024-05-03	34.330	34.940	34.330	34.780	34.355	95,145
2024-05-02	33.790	34.330	33.730	34.230	33.812	41,232
2024-05-01	33.800	34.080	33.470	33.770	33.357	38,386
2024-04-30	33.900	34.000	33.580	33.830	33.416	23,756
2024-04-29	34.090	34.230	33.680	33.960	33.545	36,229
2024-04-26	33.530	34.170	33.530	34.130	33.713	50,959
2024-04-25	33.940	34.070	33.430	33.760	33.347	43,393
2024-04-24	33.680	33.920	33.540	33.840	33.373	30,565
2024-04-23	33.660	33.860	33.500	33.750	33.284	47,611
2024-04-22	33.190	33.590	33.040	33.430	32.969	48,559
2024-04-19	33.360	33.390	32.850	33.190	32.732	57,452
2024-04-18	33.500	33.610	33.190	33.280	32.821	51,311
2024-04-17	33.760	33.770	33.280	33.470	33.008	69,728
2024-04-16	33.640	33.790	33.350	33.490	33.028	54,619
2024-04-15	34.360	34.640	33.560	33.560	33.097	100,585
2024-04-12	34.130	34.270	34.010	34.230	33.758	43,935
2024-04-11	34.130	34.320	33.930	34.250	33.777	76,771
2024-04-10	33.310	33.830	33.200	33.790	33.324	60,825
2024-04-09	33.470	33.590	33.100	33.590	33.126	44,952
2024-04-08	33.450	33.490	33.280	33.280	32.821	38,143
2024-04-05	33.150	33.530	33.040	33.430	32.969	39,374
2024-04-04	33.210	33.560	32.940	32.950	32.495	306,475
2024-04-03	33.240	33.240	32.660	33.010	32.554	235,226
2024-04-02	33.660	33.670	33.180	33.320	32.860	67,780
2024-04-01	34.300	34.360	33.710	33.770	33.304	102,372
2024-03-28	34.350	34.380	34.110	34.270	33.797	131,617
2024-03-27	34.480	34.480	34.080	34.280	33.807	57,687
2024-03-26	34.250	34.380	34.230	34.230	33.758	48,910
2024-03-25	34.250	34.370	34.040	34.270	33.797	74,508
2024-03-22	34.810	34.830	34.420	34.420	33.945	100,797
2024-03-21	34.760	35.230	34.720	34.790	34.310	228,248
2024-03-20	34.250	34.740	34.180	34.690	34.211	119,635
2024-03-19	34.300	34.450	34.180	34.310	33.836	91,665
2024-03-18	34.050	34.330	34.000	34.280	33.807	106,954
2024-03-15	34.300	34.300	33.910	34.010	33.541	103,372
2024-03-14	34.600	34.660	34.150	34.290	33.817	75,504
2024-03-13	34.510	34.580	34.050	34.430	33.955	114,540
2024-03-12	33.610	34.650	33.600	34.540	34.063	214,213
2024-03-11	33.640	33.770	33.310	33.480	33.018	152,685
2024-03-08	35.500	35.740	33.920	34.020	33.550	437,443
2024-03-07	36.540	36.880	36.430	36.810	36.302	200,599
2024-03-06	35.810	36.310	35.770	36.240	35.740	131,749
2024-03-05	36.000	36.060	35.470	35.640	35.148	132,206

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0650 CAD
2026-05-01	0.0660 CAD
2026-01-30	0.0580 CAD
2025-10-31	0.0590 CAD
2025-08-01	0.0590 CAD
2025-05-02	0.0590 CAD
2025-02-07	0.0530 CAD
2024-11-01	0.0540 CAD
2024-07-26	0.0540 CAD
2024-04-25	0.0540 CAD
2024-02-01	0.0480 CAD
2023-12-27	0.7070 CAD
2023-11-02	0.0470 CAD
2023-08-24	0.0480 CAD
2023-05-04	0.0480 CAD
2023-02-02	0.0430 CAD
2022-10-27	0.0420 CAD
2022-07-28	0.0420 CAD
2022-04-28	0.0435 CAD
2022-02-03	0.0378 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.