Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	49.270	49.750	49.220	49.660	49.242	34,300
2025-02-12	48.800	49.210	48.610	49.150	48.736	25,852
2025-02-11	48.980	49.120	48.450	48.880	48.468	23,581
2025-02-10	48.560	49.050	48.310	49.050	48.637	31,940
2025-02-07	48.950	48.950	47.880	48.170	47.764	25,739
2025-02-06	48.530	49.000	48.230	48.510	48.049	39,451
2025-02-05	47.400	48.130	47.230	48.130	47.672	42,567
2025-02-04	46.440	47.270	46.160	47.220	46.771	90,554
2025-02-03	44.970	46.580	44.670	46.410	45.969	238,575
2025-01-31	45.070	45.700	45.070	45.240	44.810	95,877
2025-01-30	44.840	45.560	44.840	45.200	44.770	103,335
2025-01-29	44.420	44.720	44.160	44.560	44.136	45,067
2025-01-28	44.550	44.580	44.120	44.340	43.918	53,225
2025-01-27	43.000	44.650	42.900	44.630	44.206	142,873
2025-01-24	43.400	43.720	43.190	43.470	43.057	71,645
2025-01-23	43.650	43.650	43.310	43.580	43.166	67,097
2025-01-22	44.050	44.050	43.410	43.690	43.275	61,021
2025-01-21	43.790	44.180	43.620	43.810	43.393	63,649
2025-01-20	43.900	44.160	43.650	44.000	43.582	48,163
2025-01-17	42.900	43.640	42.760	43.630	43.215	68,083
2025-01-16	42.780	42.820	42.430	42.530	42.126	47,973
2025-01-15	42.880	43.050	42.480	42.700	42.294	54,283
2025-01-14	42.690	42.860	42.080	42.370	41.967	65,097
2025-01-13	43.070	43.160	42.580	42.700	42.294	90,324
2025-01-10	43.310	43.670	42.700	43.380	42.968	255,713
2025-01-09	43.500	44.070	43.000	44.040	43.621	38,098
2025-01-08	42.700	43.010	42.400	42.900	42.492	43,562
2025-01-07	42.820	43.000	42.390	42.630	42.225	44,637
2025-01-06	42.720	42.900	42.300	42.670	42.264	122,082
2025-01-03	42.310	42.760	42.210	42.430	42.027	58,701
2025-01-02	42.430	42.800	41.740	42.150	41.749	88,557
2024-12-31	42.850	42.850	42.280	42.420	42.017	68,515
2024-12-30	43.280	43.310	42.380	42.740	42.334	75,353
2024-12-27	44.000	44.040	43.190	43.530	43.116	109,403
2024-12-24	44.100	44.380	43.830	44.380	43.958	36,759
2024-12-23	44.180	44.270	43.430	44.020	43.601	101,631
2024-12-20	43.850	44.490	43.670	44.180	43.760	45,388
2024-12-19	45.090	45.090	44.190	44.240	43.819	50,036
2024-12-18	45.540	45.540	44.680	44.680	44.255	52,348
2024-12-17	46.180	46.180	45.450	45.510	45.077	56,370
2024-12-16	45.880	46.680	45.700	46.020	45.582	68,267
2024-12-13	45.520	46.570	44.880	45.840	45.404	101,994
2024-12-12	46.590	46.590	45.750	45.810	45.374	75,186
2024-12-11	46.200	46.690	46.050	46.110	45.672	78,853
2024-12-10	45.870	46.120	45.720	46.060	45.622	35,135
2024-12-09	46.200	46.260	45.450	45.810	45.374	64,255
2024-12-06	45.610	46.250	45.580	46.020	45.582	48,170
2024-12-05	45.890	45.890	45.430	45.550	45.117	54,808
2024-12-04	45.520	45.910	45.350	45.890	45.454	43,809
2024-12-03	45.250	45.570	45.000	45.570	45.137	41,823
2024-12-02	45.100	45.240	44.750	45.240	44.810	80,708
2024-11-29	44.920	45.190	44.640	45.180	44.750	23,645
2024-11-28	45.000	45.250	44.890	45.110	44.681	5,448
2024-11-27	45.160	45.160	44.470	44.610	44.186	49,745
2024-11-26	44.700	45.130	44.530	45.050	44.622	50,344
2024-11-25	45.000	45.320	44.030	44.550	44.126	84,874
2024-11-22	44.440	45.180	44.440	44.700	44.275	111,222
2024-11-21	43.460	44.430	43.210	44.290	43.869	84,949
2024-11-20	43.150	43.150	42.530	43.030	42.621	40,824
2024-11-19	42.810	43.300	42.480	43.150	42.740	73,337

← NewerPage 8 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.