Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COST.TO stock page

Costco CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-1126.06026.38026.06026.38025.3467,097
2023-09-0825.91026.04025.90025.97024.9529,968
2023-09-0725.83025.95025.71025.89024.8756,841
2023-09-0625.75025.89025.50025.79024.7797,447
2023-09-0525.69025.92025.69025.72024.7128,615
2023-09-0126.10026.15025.55025.68024.67431,840
2023-08-3125.59026.00025.52025.91024.89535,554
2023-08-3025.63025.68025.47025.57024.56813,252
2023-08-2925.29025.62025.29025.59024.58738,349
2023-08-2825.31025.36025.16025.30024.30812,067
2023-08-2525.11025.24025.08025.22024.2329,094
2023-08-2425.45025.46025.08025.13024.14529,692
2023-08-2325.42025.53025.30025.52024.47428,269
2023-08-2225.50025.65025.38025.42024.37810,610
2023-08-2125.60025.77025.35025.64024.58933,030
2023-08-1825.73025.92025.64025.69024.63729,613
2023-08-1726.39026.39025.75025.82024.76118,486
2023-08-1626.48026.67026.32026.40025.31837,987
2023-08-1526.62026.63026.38026.38025.29839,706
2023-08-1426.76026.76026.49026.49025.4046,705
2023-08-1126.43026.66026.43026.58025.49031,918
2023-08-1026.72026.86026.49026.55025.46192,454
2023-08-0926.30026.53026.24026.43025.34613,152
2023-08-0826.26026.43026.08026.28025.20323,556
2023-08-0426.40026.40026.05026.07025.00112,772
2023-08-0326.11026.47026.11026.39025.30812,674
2023-08-0226.22026.28026.05026.08025.0119,963
2023-08-0126.52026.56026.22026.24025.16417,844
2023-07-3126.51026.76026.43026.47025.3859,141
2023-07-2826.80026.80026.59026.61025.51910,995
2023-07-2726.98026.98026.48026.53025.4425,849
2023-07-2626.67026.81026.67026.76025.6635,517
2023-07-2526.79026.87026.67026.73025.63426,864
2023-07-2426.45026.76026.28026.65025.55723,752
2023-07-2126.50026.55026.31026.37025.28924,189
2023-07-2026.24026.52026.18026.35025.27025,712
2023-07-1926.26026.26026.10026.18025.10712,714
2023-07-1826.11026.20025.97026.14025.06827,189
2023-07-1725.83026.17025.82026.11025.04021,030
2023-07-1425.50025.82025.37025.81024.75218,622
2023-07-1325.37025.46025.20025.46024.41631,130
2023-07-1225.19025.50025.19025.41024.36830,134
2023-07-1124.95025.08024.89025.04024.01319,245
2023-07-1024.79025.09024.69024.92023.89821,737
2023-07-0725.16025.25024.82024.82023.80240,328
2023-07-0625.40025.49025.39025.39024.34930,072
2023-07-0525.53025.80025.42025.59024.541201,891
2023-07-0425.50025.65025.15025.55024.5025,577
2023-06-3025.25025.50025.23025.49024.44530,694
2023-06-2925.10025.18025.01025.12024.09027,086
2023-06-2825.00025.24025.00025.14024.10915,078
2023-06-2724.78025.13024.64025.09024.06131,314
2023-06-2624.70024.79024.67024.74023.7267,248
2023-06-2324.57024.83024.57024.83023.81218,835
2023-06-2224.60024.77024.57024.77023.75466,471
2023-06-2124.52024.65024.47024.56023.55315,781
2023-06-2024.70024.78024.30024.59023.5829,611
2023-06-1925.00025.00024.50024.70023.6873,294
2023-06-1624.98025.02024.73024.78023.76479,366
2023-06-1524.97025.12024.89025.04024.01343,708
← NewerPage 14 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-240.0650 CAD
2026-05-010.0660 CAD
2026-01-300.0580 CAD
2025-10-310.0590 CAD
2025-08-010.0590 CAD
2025-05-020.0590 CAD
2025-02-070.0530 CAD
2024-11-010.0540 CAD
2024-07-260.0540 CAD
2024-04-250.0540 CAD
2024-02-010.0480 CAD
2023-12-270.7070 CAD
2023-11-020.0470 CAD
2023-08-240.0480 CAD
2023-05-040.0480 CAD
2023-02-020.0430 CAD
2022-10-270.0420 CAD
2022-07-280.0420 CAD
2022-04-280.0435 CAD
2022-02-030.0378 CAD

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