Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	28.140	28.610	28.130	28.460	27.394	28,447
2023-12-04	27.920	28.170	27.910	28.140	27.086	28,600
2023-12-01	27.850	28.040	27.790	28.040	26.989	24,576
2023-11-30	27.530	27.900	27.410	27.900	26.855	23,957
2023-11-29	28.000	28.090	27.640	27.650	26.614	28,141
2023-11-28	27.950	28.070	27.810	27.950	26.903	57,144
2023-11-27	27.880	28.200	27.880	28.000	26.951	31,441
2023-11-24	27.770	27.940	27.770	27.910	26.864	7,607
2023-11-23	27.800	27.900	27.600	27.700	26.662	12,838
2023-11-22	27.720	27.780	27.600	27.740	26.701	103,605
2023-11-21	27.360	27.480	27.200	27.440	26.412	117,054
2023-11-20	27.350	27.400	27.060	27.340	26.316	63,044
2023-11-17	27.050	27.170	27.050	27.160	26.142	75,142
2023-11-16	27.310	27.510	26.970	27.250	26.229	68,366
2023-11-15	27.920	28.230	27.820	28.110	27.057	51,059
2023-11-14	27.490	27.830	27.410	27.790	26.749	147,000
2023-11-13	27.100	27.300	27.000	27.300	26.277	94,527
2023-11-10	26.490	27.220	26.490	27.170	26.152	158,572
2023-11-09	26.710	26.750	26.440	26.530	25.536	22,094
2023-11-08	26.840	26.840	26.570	26.710	25.709	22,008
2023-11-07	26.910	27.000	26.820	26.860	25.854	14,088
2023-11-06	26.520	26.950	26.410	26.840	25.834	31,382
2023-11-03	26.260	26.480	26.030	26.430	25.440	16,173
2023-11-02	26.210	26.320	26.060	26.180	25.199	64,653
2023-11-01	25.980	26.260	25.980	26.240	25.212	17,114
2023-10-31	25.880	26.060	25.850	26.040	25.019	18,920
2023-10-30	25.700	26.170	25.650	26.130	25.106	22,721
2023-10-27	25.720	25.940	25.440	25.550	24.549	33,014
2023-10-26	25.920	26.120	25.730	25.830	24.818	24,520
2023-10-25	25.850	26.070	25.690	25.920	24.904	40,184
2023-10-24	26.110	26.120	25.900	26.030	25.010	23,457
2023-10-23	26.000	26.200	25.770	26.030	25.010	22,011
2023-10-20	26.510	26.560	26.010	26.040	25.019	12,464
2023-10-19	27.070	27.090	26.550	26.630	25.586	67,097
2023-10-18	27.050	27.190	26.970	27.070	26.009	26,969
2023-10-17	26.980	27.120	26.930	27.050	25.990	182,763
2023-10-16	26.810	27.030	26.810	26.960	25.903	33,246
2023-10-13	26.530	26.720	26.460	26.710	25.663	53,117
2023-10-12	26.790	26.810	26.540	26.550	25.509	14,227
2023-10-11	26.610	26.660	26.430	26.630	25.586	24,402
2023-10-10	26.300	26.680	26.250	26.440	25.404	50,311
2023-10-06	26.500	26.780	25.580	26.260	25.231	114,013
2023-10-05	27.020	27.020	26.630	26.850	25.798	30,945
2023-10-04	26.780	26.970	26.620	26.970	25.913	11,125
2023-10-03	27.000	27.190	26.550	26.620	25.577	26,167
2023-10-02	26.670	26.950	26.670	26.950	25.894	15,763
2023-09-29	26.900	26.950	26.490	26.640	25.596	11,176
2023-09-28	26.650	26.900	26.650	26.820	25.769	16,304
2023-09-27	25.830	26.680	25.740	26.570	25.529	82,739
2023-09-26	26.340	26.420	26.040	26.070	25.048	13,380
2023-09-25	26.220	26.410	26.180	26.290	25.260	8,051
2023-09-22	26.190	26.510	26.130	26.330	25.298	20,931
2023-09-21	26.540	26.710	26.140	26.190	25.164	32,159
2023-09-20	26.710	26.840	26.570	26.570	25.529	9,902
2023-09-19	26.460	26.650	26.400	26.600	25.558	27,509
2023-09-18	26.410	26.580	26.370	26.550	25.509	33,417
2023-09-15	26.550	26.570	26.230	26.260	25.231	35,167
2023-09-14	26.500	26.690	26.490	26.620	25.577	18,546
2023-09-13	26.290	26.410	26.180	26.390	25.356	16,915
2023-09-12	26.360	26.440	26.250	26.370	25.337	8,122

← NewerPage 13 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.