Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.030	43.210	42.730	42.930	42.742	77,598
2026-01-28	43.420	43.500	43.040	43.260	43.071	145,636
2026-01-27	43.830	43.870	43.280	43.650	43.459	49,837
2026-01-26	44.400	44.650	43.960	43.990	43.798	63,813
2026-01-23	43.870	44.350	43.760	44.250	44.057	111,621
2026-01-22	44.220	44.250	43.750	43.920	43.728	88,353
2026-01-21	43.210	44.540	43.210	44.260	44.067	206,363
2026-01-20	42.990	43.650	42.980	43.390	43.200	129,104
2026-01-19	43.100	43.220	42.870	43.130	42.942	16,849
2026-01-16	43.140	43.400	42.870	43.360	43.171	91,236
2026-01-15	42.770	43.150	42.770	43.120	42.932	102,597
2026-01-14	42.380	43.010	42.350	42.840	42.653	144,868
2026-01-13	42.650	42.650	41.910	42.430	42.245	104,290
2026-01-12	41.550	42.580	41.550	42.500	42.314	130,975
2026-01-09	41.380	41.900	41.120	41.720	41.538	98,732
2026-01-08	40.410	41.980	40.380	41.230	41.050	262,104
2026-01-07	40.300	40.300	39.700	39.760	39.586	110,247
2026-01-06	39.580	40.300	39.350	40.080	39.905	132,476
2026-01-05	38.890	39.610	38.860	39.500	39.327	146,376
2026-01-02	38.800	38.930	38.470	38.590	38.421	98,683
2025-12-31	39.050	39.120	38.870	38.900	38.730	37,759
2025-12-30	39.090	39.130	38.870	39.050	38.879	63,156
2025-12-29	39.330	39.420	39.080	39.170	38.999	132,055
2025-12-24	38.670	39.520	38.670	39.340	39.168	238,782
2025-12-23	38.430	38.580	38.250	38.520	38.352	88,428
2025-12-22	38.650	38.650	38.270	38.370	38.202	90,325
2025-12-19	38.640	38.720	38.360	38.660	38.491	123,336
2025-12-18	38.960	38.960	38.500	38.730	38.561	88,756
2025-12-17	38.850	39.200	38.850	38.990	38.820	56,898
2025-12-16	38.810	38.990	38.180	38.880	38.710	151,186
2025-12-15	39.940	40.060	38.500	38.930	38.760	236,040
2025-12-12	40.010	40.130	39.210	39.950	39.775	328,537
2025-12-11	39.620	40.040	39.450	39.970	39.795	107,752
2025-12-10	40.140	40.200	39.430	39.590	39.417	227,110
2025-12-09	40.140	40.180	39.860	40.180	40.004	119,802
2025-12-08	40.460	40.460	39.910	40.150	39.975	178,667
2025-12-05	40.500	40.940	40.420	40.460	40.283	133,245
2025-12-04	41.070	41.070	40.150	40.500	40.323	319,775
2025-12-03	41.520	41.850	41.430	41.640	41.458	36,541
2025-12-02	41.200	41.680	40.940	41.680	41.498	51,118
2025-12-01	41.360	41.520	41.000	41.220	41.040	36,908
2025-11-28	41.060	41.330	40.890	41.320	41.139	32,386
2025-11-27	41.190	41.300	40.820	41.300	41.120	11,151
2025-11-26	40.600	41.210	40.550	41.050	40.871	65,042
2025-11-25	40.020	40.500	40.020	40.450	40.273	73,578
2025-11-24	40.730	40.730	39.890	40.100	39.925	145,414
2025-11-21	40.580	40.950	40.380	40.720	40.542	93,146
2025-11-20	40.420	40.910	40.360	40.410	40.233	135,260
2025-11-19	40.490	40.500	39.580	40.320	40.144	190,443
2025-11-18	41.260	41.550	40.490	40.530	40.353	104,575
2025-11-17	41.640	41.730	41.150	41.280	41.100	60,248
2025-11-14	41.900	42.010	41.440	41.780	41.597	71,897
2025-11-13	41.420	41.950	41.300	41.880	41.697	100,926
2025-11-12	41.360	41.530	41.290	41.410	41.229	54,500
2025-11-11	41.470	41.580	41.350	41.350	41.169	52,118
2025-11-10	41.690	41.720	41.180	41.460	41.279	133,125
2025-11-07	41.940	42.380	41.700	41.800	41.617	76,125
2025-11-06	41.940	41.940	41.180	41.880	41.697	111,132
2025-11-05	42.480	42.780	42.040	42.370	42.185	66,649
2025-11-04	42.160	42.600	42.040	42.570	42.384	161,299

← NewerPage 4 of 5 · 251 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.