Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	23.160	23.220	23.060	23.200	22.203	13,934
2023-03-17	23.190	23.200	22.810	23.080	22.088	30,944
2023-03-16	23.030	23.150	22.900	23.100	22.107	34,499
2023-03-15	22.750	23.100	22.720	23.020	22.031	67,634
2023-03-14	22.480	23.030	22.480	22.890	21.906	32,203
2023-03-13	22.210	22.580	22.200	22.350	21.389	23,208
2023-03-10	23.070	23.070	22.240	22.240	21.284	24,591
2023-03-09	23.210	23.210	22.740	22.770	21.791	20,130
2023-03-08	22.980	23.070	22.870	23.070	22.078	52,453
2023-03-07	23.050	23.430	23.010	23.030	22.040	23,484
2023-03-06	22.660	23.210	22.600	22.950	21.964	61,478
2023-03-03	22.570	22.590	22.100	22.540	21.571	140,432
2023-03-02	22.620	23.150	22.620	23.060	22.069	32,459
2023-03-01	22.880	22.910	22.600	22.720	21.744	24,615
2023-02-28	23.000	23.190	22.980	23.040	22.050	11,595
2023-02-27	23.320	23.320	23.070	23.100	22.107	7,369
2023-02-24	23.130	23.260	23.030	23.210	22.212	37,949
2023-02-23	23.500	23.790	23.190	23.420	22.413	19,357
2023-02-22	23.940	24.050	23.600	23.610	22.595	17,768
2023-02-21	23.900	23.930	23.600	23.830	22.806	142,098
2023-02-17	23.940	24.120	23.830	24.120	23.083	7,808
2023-02-16	23.980	24.260	23.940	23.940	22.911	13,749
2023-02-15	23.890	24.280	23.850	24.280	23.236	16,778
2023-02-14	24.000	24.030	23.680	23.890	22.863	36,300
2023-02-13	23.900	24.060	23.860	24.030	22.997	66,039
2023-02-10	23.790	23.790	23.550	23.750	22.729	9,835
2023-02-09	24.030	24.170	23.670	23.780	22.758	34,404
2023-02-08	24.360	24.360	23.840	23.930	22.901	26,683
2023-02-07	24.300	24.570	24.100	24.530	23.476	15,860
2023-02-06	24.390	24.540	24.390	24.480	23.428	25,660
2023-02-03	24.800	24.810	24.330	24.430	23.380	93,822
2023-02-02	24.740	25.150	24.730	24.800	23.734	50,344
2023-02-01	24.190	24.720	24.000	24.530	23.435	21,878
2023-01-31	23.960	24.300	23.950	24.300	23.215	12,630
2023-01-30	23.880	24.020	23.790	23.910	22.842	28,366
2023-01-27	23.840	24.200	23.800	23.930	22.861	58,239
2023-01-26	23.480	23.690	23.430	23.650	22.594	39,942
2023-01-25	23.150	23.380	23.080	23.330	22.288	76,744
2023-01-24	23.380	23.440	23.160	23.410	22.365	21,345
2023-01-23	22.900	23.480	22.840	23.430	22.384	61,274
2023-01-20	22.400	22.840	22.370	22.830	21.810	41,682
2023-01-19	22.720	22.720	22.250	22.330	21.333	25,239
2023-01-18	23.180	23.260	22.730	22.810	21.791	12,638
2023-01-17	23.140	23.280	23.070	23.180	22.145	19,883
2023-01-16	23.180	23.260	22.970	23.250	22.212	3,420
2023-01-13	22.860	23.100	22.770	23.090	22.059	23,245
2023-01-12	23.050	23.130	22.800	22.950	21.925	37,678
2023-01-11	22.810	23.040	22.730	23.010	21.982	26,553
2023-01-10	22.640	22.930	22.640	22.930	21.906	11,567
2023-01-09	22.930	23.150	22.760	22.780	21.763	18,219
2023-01-06	22.080	23.050	22.080	22.940	21.916	35,778
2023-01-05	21.750	21.770	21.400	21.440	20.483	29,590
2023-01-04	21.600	21.860	21.570	21.720	20.750	19,607
2023-01-03	21.800	21.910	21.290	21.570	20.607	15,491
2022-12-30	21.560	21.710	21.440	21.710	20.740	14,536
2022-12-29	21.600	21.810	21.580	21.720	20.750	54,158
2022-12-28	21.860	21.890	21.570	21.580	20.616	17,633
2022-12-23	21.830	22.040	21.800	22.030	21.046	20,853
2022-12-22	21.810	21.880	21.600	21.870	20.893	19,066
2022-12-21	21.800	22.080	21.790	22.000	21.018	18,024

← NewerPage 16 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.