Costco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.560	44.090	43.520	43.910	43.910	84,060
2026-10-15	44.000	44.720	43.390	43.400	43.400	247,500
2026-10-14	42.660	43.590	42.640	43.590	43.590	243,000
2026-10-13	42.760	42.870	42.350	42.370	42.370	94,100
2026-10-09	42.060	42.220	41.840	42.020	42.020	59,400
2026-10-08	42.260	42.290	41.750	42.070	42.070	103,300
2026-10-07	41.800	42.110	41.730	41.860	41.860	113,300
2026-10-06	40.970	41.600	40.970	41.570	41.570	79,800
2026-10-05	40.910	41.110	40.670	41.020	41.020	39,300
2026-10-02	40.790	40.920	40.430	40.890	40.890	83,000
2026-10-01	40.540	41.000	40.200	40.650	40.650	72,300
2026-09-30	41.110	41.110	40.450	40.450	40.450	50,800
2026-09-29	40.700	41.130	40.600	41.070	41.070	47,500
2026-09-28	41.100	41.400	40.670	41.030	41.030	85,500
2026-09-25	39.500	41.130	39.320	41.050	41.050	218,100
2026-09-24	40.410	40.410	39.850	39.900	39.900	100,400
2026-09-23	40.160	40.270	39.750	40.220	40.220	95,400
2026-09-22	40.220	40.220	39.870	40.010	40.010	102,300
2026-09-21	39.620	40.020	39.400	39.990	39.990	97,800
2026-09-18	39.760	39.960	39.710	39.870	39.870	52,600
2026-09-17	39.900	39.900	39.530	39.780	39.780	117,600
2026-09-16	40.060	40.150	39.730	39.780	39.780	142,400
2026-09-15	40.850	40.850	40.070	40.080	40.080	84,200
2026-09-14	40.770	41.000	40.560	40.880	40.880	119,700
2026-09-11	40.360	40.360	40.110	40.320	40.320	40,700
2026-09-10	40.260	40.590	40.030	40.180	40.180	65,000
2026-09-09	40.400	40.450	40.010	40.200	40.200	94,300
2026-09-08	40.740	40.740	40.350	40.560	40.560	150,200
2026-09-04	41.270	41.270	40.730	40.780	40.780	169,300
2026-09-03	41.250	41.440	40.770	41.200	41.200	122,900
2026-09-02	41.690	41.690	41.000	41.310	41.310	134,200
2026-09-01	42.060	42.360	41.650	41.840	41.840	61,800
2026-08-31	42.110	42.210	41.900	42.020	42.020	53,000
2026-08-28	41.920	42.440	41.770	42.070	42.070	97,500
2026-08-27	42.270	42.270	41.590	41.700	41.700	117,300
2026-08-26	42.710	42.860	42.500	42.590	42.590	18,800
2026-08-25	43.070	43.130	42.730	42.730	42.730	45,700
2026-08-24	42.360	43.370	42.360	43.210	43.210	80,200
2026-08-21	41.680	42.310	41.660	42.230	42.230	56,000
2026-08-20	41.920	42.070	41.300	41.620	41.620	111,700
2026-08-19	42.780	43.530	42.600	42.610	42.610	59,400
2026-08-18	42.900	43.250	42.610	42.770	42.770	78,600
2026-08-17	42.390	42.560	42.290	42.470	42.470	46,500
2026-08-14	42.650	43.000	42.650	42.810	42.810	106,300
2026-08-13	42.570	42.850	42.330	42.840	42.840	51,100
2026-08-12	41.800	42.410	41.740	42.320	42.320	48,200
2026-08-11	42.440	42.440	42.440	42.440	42.440	88,398
2026-08-10	42.110	42.440	41.950	42.440	42.440	53,000
2026-08-07	41.930	42.300	41.800	42.250	42.250	54,900
2026-08-06	42.560	43.030	42.000	42.250	42.250	74,900
2026-08-05	42.680	42.680	41.710	42.030	42.030	116,400
2026-08-04	42.270	42.370	41.770	42.280	42.280	79,500
2026-07-31	42.050	42.570	41.820	42.410	42.410	44,400
2026-07-30	42.680	42.720	42.350	42.560	42.560	53,100
2026-07-29	43.260	43.600	43.000	43.360	43.360	61,700
2026-07-28	43.040	43.970	43.040	43.060	43.060	233,700
2026-07-27	41.890	42.630	41.800	42.420	42.420	113,800
2026-07-24	41.180	41.760	41.180	41.680	41.680	67,900
2026-07-23	41.100	41.340	40.920	41.340	41.275	51,900
2026-07-22	41.660	41.660	41.100	41.390	41.325	66,400

Page 1 of 21 · 1,223 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.