Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.330	20.330	20.330	20.330	20.111	0
2026-07-21	20.330	20.330	20.330	20.330	20.111	0
2026-07-20	20.330	20.330	20.330	20.330	20.111	0
2026-07-17	20.880	21.070	20.250	20.330	20.111	15,193
2026-07-16	20.610	20.730	20.340	20.710	20.487	1,647
2026-07-15	20.120	20.280	20.100	20.150	19.933	5,573
2026-07-14	20.380	20.380	20.160	20.160	19.943	8,139
2026-07-13	20.840	20.840	20.600	20.600	20.378	1,665
2026-07-10	20.310	20.440	20.200	20.430	20.210	25,015
2026-07-09	20.270	20.570	20.100	20.460	20.240	17,636
2026-07-08	21.500	21.500	21.500	21.500	21.269	3,000
2026-07-07	21.500	21.500	21.500	21.500	21.269	5,016
2026-07-06	21.500	21.500	21.500	21.500	21.269	800
2026-07-03	21.500	21.500	21.500	21.500	21.269	486
2026-07-02	21.250	21.500	21.250	21.500	21.269	11,921
2026-06-30	20.580	20.580	20.080	20.140	19.923	16,134
2026-06-29	20.990	20.990	20.470	20.570	20.349	16,508
2026-06-26	21.130	21.130	20.970	20.970	20.744	6,780
2026-06-25	20.900	20.900	20.750	20.790	20.566	9,534
2026-06-24	21.310	21.350	21.170	21.200	20.972	2,365
2026-06-23	21.320	21.320	21.020	21.200	20.972	10,367
2026-06-22	21.260	21.260	20.930	20.970	20.744	10,613
2026-06-19	21.270	21.280	21.260	21.260	21.031	1,092
2026-06-18	21.160	21.170	21.020	21.130	20.903	16,262
2026-06-17	21.700	21.700	21.000	21.090	20.863	10,658
2026-06-16	21.890	21.910	21.700	21.750	21.516	24,485
2026-06-15	21.360	21.800	21.360	21.780	21.546	14,892
2026-06-12	21.370	21.490	21.330	21.490	21.259	11,852
2026-06-11	21.550	21.550	21.420	21.420	21.190	4,569
2026-06-10	21.420	21.640	21.400	21.440	21.209	1,755
2026-06-09	21.020	21.440	21.020	21.300	21.071	12,236
2026-06-08	21.080	21.120	20.770	20.960	20.735	9,039
2026-06-05	21.010	21.420	21.010	21.150	20.923	8,941
2026-06-04	21.630	21.630	21.050	21.180	20.735	15,669
2026-06-03	21.210	21.360	21.190	21.280	20.833	4,737
2026-06-02	21.140	21.200	21.000	21.150	20.706	10,016
2026-06-01	21.480	21.490	21.080	21.090	20.647	14,571
2026-05-29	21.640	21.680	21.400	21.540	21.087	5,702
2026-05-28	21.900	22.060	21.710	21.820	21.362	29,791
2026-05-27	21.890	22.170	21.890	22.000	21.538	9,721
2026-05-26	22.280	22.300	21.680	21.680	21.224	25,821
2026-05-25	22.800	22.810	22.320	22.810	22.331	1,834
2026-05-22	22.240	22.430	22.240	22.420	21.949	11,396
2026-05-21	22.280	22.280	21.850	22.140	21.675	7,793
2026-05-20	22.380	22.380	22.270	22.300	21.831	8,129
2026-05-19	22.300	22.650	22.260	22.360	21.890	8,857
2026-05-15	22.300	22.300	22.130	22.190	21.724	7,197
2026-05-14	22.220	22.330	22.150	22.150	21.685	3,193
2026-05-13	22.570	22.800	22.240	22.250	21.783	16,555
2026-05-12	22.470	22.650	22.470	22.650	22.174	19,263
2026-05-11	23.000	23.000	22.260	22.300	21.831	22,590
2026-05-08	23.300	23.300	23.120	23.120	22.634	2,498
2026-05-07	23.240	23.390	23.240	23.390	22.899	2,937
2026-05-06	23.340	23.370	23.130	23.290	22.801	12,192
2026-05-05	23.030	23.290	23.030	23.210	22.722	7,644
2026-05-04	23.450	23.450	22.960	22.960	22.478	8,517
2026-05-01	23.660	23.750	23.500	23.540	23.045	2,805
2026-04-30	23.260	23.660	23.260	23.660	23.163	2,673
2026-04-29	23.290	23.290	23.030	23.150	22.664	24,841
2026-04-28	23.300	23.530	23.290	23.290	22.801	3,052

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2187 USD
2026-06-05	0.2196 USD
2026-03-06	0.2122 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.