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
2022-09-2622.52023.03022.46022.91021.84814,433
2022-09-2322.84022.99022.13022.19021.16244,236
2022-09-2223.47023.50023.17023.25022.17329,636
2022-09-2124.09024.16023.56023.58022.48710,942
2022-09-2023.81023.96023.60023.87022.7646,535
2022-09-1923.98024.19023.88024.15023.0317,622
2022-09-1623.83024.13023.83024.13023.01213,305
2022-09-1524.14024.29023.90024.05022.93513,741
2022-09-1424.56024.56024.04024.29023.16430,734
2022-09-1325.14025.53024.27024.37023.24147,584
2022-09-1225.74025.92025.71025.80024.6048,954
2022-09-0925.44025.67025.31025.67024.48011,778
2022-09-0825.24025.44024.99025.32024.14723,263
2022-09-0724.78025.42024.65025.37024.1947,748
2022-09-0624.90024.94024.51024.85023.6986,083
2022-09-0225.35025.53024.68024.78023.63213,517
2022-09-0124.80025.22024.74025.21024.04213,149
2022-08-3125.06025.14024.84025.14023.9754,586
2022-08-3025.43025.62024.90025.08023.91813,099
2022-08-2925.31025.58024.93025.43024.25218,024
2022-08-2626.32026.38025.46025.47024.29014,667
2022-08-2525.99026.32025.88026.32025.1003,856
2022-08-2425.85026.04025.75025.96024.75712,898
2022-08-2326.12026.13025.65025.94024.73813,130
2022-08-2226.33026.36026.01026.01024.80529,453
2022-08-1926.60026.67026.44026.53025.3019,270
2022-08-1826.88026.88026.62026.82025.57710,401
2022-08-1726.49026.70026.30026.62025.38617,117
2022-08-1626.29026.69026.27026.45025.22426,517
2022-08-1525.60026.10025.60026.10024.89040,256
2022-08-1225.60025.74025.55025.65024.46112,214
2022-08-1125.80026.00025.45025.45024.27118,073
2022-08-1026.00026.20025.70025.81024.61425,180
2022-08-0926.00026.05025.55025.64024.45222,274
2022-08-0826.07026.17025.79025.94024.73812,412
2022-08-0525.80025.88025.47025.87024.67118,695
2022-08-0426.03026.09025.88025.97024.76644,940
2022-08-0326.05026.24025.94026.17024.9579,877
2022-08-0225.85026.31025.83026.00024.79524,173
2022-07-2925.65025.92025.54025.92024.71911,125
2022-07-2825.05025.76024.98025.66024.47126,432
2022-07-2724.50025.14024.50025.01023.81116,369
2022-07-2624.65024.80024.30024.50023.32528,726
2022-07-2525.34025.40025.13025.25024.03914,639
2022-07-2225.45025.62025.19025.34024.12513,140
2022-07-2125.17025.32024.97025.32024.10615,145
2022-07-2024.97025.17024.75025.06023.85916,943
2022-07-1925.02025.14024.77024.89023.69717,348
2022-07-1824.88025.25024.66024.66023.47819,837
2022-07-1524.63025.04024.62025.04023.83916,454
2022-07-1423.56024.53023.46024.50023.32529,913
2022-07-1323.27023.76023.15023.60022.46918,654
2022-07-1223.86023.94023.40023.40022.2784,058
2022-07-1124.01024.10023.68023.84022.69710,320
2022-07-0823.65024.15023.64023.96022.81121,640
2022-07-0723.55023.72023.40023.71022.57315,721
2022-07-0623.50023.73023.42023.56022.43020,767
2022-07-0523.36023.36022.89023.35022.23111,889
2022-07-0423.28023.40023.00023.25022.1359,388
2022-06-3022.30023.02022.25022.88021.78318,517
← NewerPage 18 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.