Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.120	45.450	44.680	44.750	44.615	51,384
2026-04-24	45.370	45.380	44.980	45.300	45.163	53,355
2026-04-23	45.080	45.560	45.080	45.500	45.362	37,716
2026-04-22	45.100	45.200	44.790	44.990	44.854	39,335
2026-04-21	44.790	45.110	44.280	45.100	44.964	66,122
2026-04-20	44.850	45.300	44.600	44.720	44.585	67,596
2026-04-17	44.280	44.850	43.850	44.840	44.704	104,382
2026-04-16	44.150	44.600	44.020	44.280	44.146	69,708
2026-04-15	43.630	44.190	43.480	44.180	44.046	64,339
2026-04-14	43.840	43.840	43.360	43.740	43.608	121,478
2026-04-13	44.780	44.810	43.970	44.010	43.877	133,816
2026-04-10	46.200	46.200	44.650	44.830	44.695	101,932
2026-04-09	46.010	46.430	46.010	46.270	46.130	73,909
2026-04-08	45.270	46.200	44.930	46.170	46.030	111,986
2026-04-07	45.700	45.700	45.080	45.400	45.263	94,634
2026-04-06	45.340	45.750	45.070	45.690	45.552	76,884
2026-04-02	44.950	45.520	44.820	45.490	45.353	118,462
2026-04-01	44.550	45.000	44.520	44.690	44.555	174,759
2026-03-31	44.810	45.200	44.260	44.690	44.555	78,444
2026-03-30	44.320	45.100	44.320	44.720	44.585	62,992
2026-03-27	44.220	44.300	43.930	44.180	44.046	47,971
2026-03-26	43.900	44.300	43.700	43.970	43.837	48,818
2026-03-25	43.790	43.970	43.500	43.770	43.638	47,310
2026-03-24	43.270	44.040	43.220	43.720	43.588	52,916
2026-03-23	44.130	44.130	43.360	43.440	43.309	81,759
2026-03-20	43.640	44.060	43.600	43.620	43.488	68,870
2026-03-19	44.050	44.270	43.580	43.750	43.618	48,550
2026-03-18	44.640	44.640	43.960	44.010	43.877	63,021
2026-03-17	45.200	45.240	44.690	44.730	44.595	38,825
2026-03-16	45.250	45.350	44.700	44.980	44.844	42,927
2026-03-13	45.060	45.460	45.060	45.270	45.133	60,752
2026-03-12	44.340	45.170	44.300	45.030	44.894	46,527
2026-03-11	44.720	44.770	44.460	44.570	44.435	17,581
2026-03-10	44.890	45.350	44.750	44.800	44.665	45,799
2026-03-09	44.700	45.200	44.400	45.120	44.984	120,526
2026-03-06	43.600	45.010	43.250	44.820	44.685	98,691
2026-03-05	44.900	44.900	44.030	44.160	44.027	113,518
2026-03-04	45.250	45.500	44.950	45.230	45.093	36,293
2026-03-03	45.110	45.620	44.980	45.250	45.113	80,517
2026-03-02	45.270	45.800	45.060	45.060	44.924	113,605
2026-02-27	44.520	45.540	44.520	45.360	45.223	127,770
2026-02-26	44.970	45.120	44.250	44.370	44.236	58,897
2026-02-25	44.820	45.050	44.600	44.710	44.575	22,059
2026-02-24	44.330	44.890	44.310	44.870	44.734	53,138
2026-02-23	44.160	44.540	44.000	44.300	44.166	61,360
2026-02-20	44.400	44.400	44.000	44.390	44.256	59,684
2026-02-19	44.520	45.300	44.300	44.480	44.346	79,523
2026-02-18	45.340	45.640	44.740	44.800	44.665	32,969
2026-02-17	45.750	46.220	45.460	45.470	45.333	56,298
2026-02-13	44.900	46.000	44.780	45.810	45.672	126,930
2026-02-12	43.930	45.390	43.930	44.900	44.764	101,897
2026-02-11	43.850	44.540	43.600	44.040	43.907	44,457
2026-02-10	44.690	44.870	43.650	43.680	43.548	43,936
2026-02-09	45.000	45.380	44.700	44.920	44.784	43,269
2026-02-06	44.500	45.070	44.310	45.050	44.914	287,802
2026-02-05	44.730	44.990	44.450	44.550	44.415	152,601
2026-02-04	44.270	44.730	43.960	44.020	43.887	125,556
2026-02-03	43.620	44.550	43.560	44.010	43.877	114,980
2026-02-02	42.360	43.690	41.960	43.610	43.478	106,845
2026-01-30	42.640	42.770	41.900	42.300	42.172	68,153

← NewerPage 3 of 21 · 1,224 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.