Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.250	23.250	23.010	23.010	22.527	5,498
2026-04-24	23.250	23.250	23.170	23.190	22.703	1,554
2026-04-23	23.150	23.350	23.150	23.240	22.752	9,592
2026-04-22	22.970	22.990	22.950	22.990	22.507	484
2026-04-21	23.230	23.230	23.000	23.100	22.615	4,806
2026-04-20	23.570	23.650	23.520	23.540	23.045	1,101
2026-04-17	23.720	23.720	23.420	23.550	23.055	2,511
2026-04-16	23.210	23.700	23.210	23.600	23.104	10,841
2026-04-15	23.270	23.270	22.960	23.210	22.722	5,374
2026-04-14	23.260	23.380	23.250	23.270	22.781	5,100
2026-04-13	23.260	23.300	23.250	23.300	22.810	639
2026-04-10	23.500	23.500	23.440	23.440	22.947	765
2026-04-09	23.570	23.570	23.520	23.520	23.026	371
2026-04-08	22.780	23.050	22.780	23.050	22.566	6,877
2026-04-07	23.010	23.010	22.880	22.880	22.399	7,378
2026-04-06	23.400	23.420	23.290	23.410	22.918	6,709
2026-04-02	23.110	23.390	23.110	23.390	22.899	2,561
2026-04-01	22.930	23.140	22.930	23.130	22.644	5,504
2026-03-31	23.250	23.270	23.250	23.270	22.781	538
2026-03-30	22.960	23.670	22.960	23.430	22.938	7,114
2026-03-27	22.770	23.000	22.770	22.860	22.380	66,660
2026-03-26	22.640	22.660	22.640	22.660	22.184	7,951
2026-03-25	22.520	22.520	22.520	22.520	22.047	0
2026-03-24	22.550	22.680	22.500	22.520	22.047	2,491
2026-03-23	22.470	22.550	22.430	22.550	22.076	3,450
2026-03-20	22.900	22.900	22.440	22.440	21.969	2,893
2026-03-19	22.940	23.040	22.940	23.040	22.556	2,541
2026-03-18	23.220	23.220	22.990	22.990	22.507	5,640
2026-03-17	23.800	23.800	23.440	23.440	22.947	1,527
2026-03-16	23.950	23.950	23.600	23.600	23.104	1,604
2026-03-13	23.800	23.800	23.800	23.800	23.300	0
2026-03-12	23.800	23.840	23.800	23.800	23.300	2,696
2026-03-11	23.800	23.890	23.650	23.890	23.388	1,048
2026-03-10	23.960	24.310	23.960	24.310	23.799	1,049
2026-03-09	23.900	24.060	23.900	24.060	23.554	5,385
2026-03-06	23.690	23.790	23.690	23.790	23.290	1,243
2026-03-05	24.290	24.400	24.030	24.030	23.317	7,694
2026-03-04	24.780	24.780	24.570	24.650	23.919	6,769
2026-03-03	25.030	25.030	24.760	24.760	24.026	3,791
2026-03-02	25.250	25.300	25.250	25.300	24.550	648
2026-02-27	25.320	25.420	25.190	25.400	24.647	3,201
2026-02-26	25.450	25.450	25.090	25.090	24.346	1,282
2026-02-25	25.240	25.240	25.020	25.170	24.424	741
2026-02-24	25.200	25.370	25.200	25.370	24.618	506
2026-02-23	25.050	25.050	24.980	24.980	24.239	2,899
2026-02-20	24.750	24.750	24.560	24.600	23.870	7,666
2026-02-19	24.540	24.560	24.500	24.560	23.832	3,355
2026-02-18	24.370	24.600	24.260	24.530	23.803	11,568
2026-02-17	24.980	24.980	24.120	24.290	23.570	24,043
2026-02-13	24.990	25.050	24.990	25.050	24.307	1,239
2026-02-12	25.630	25.630	25.250	25.250	24.501	500
2026-02-11	24.980	25.370	24.980	25.330	24.579	778
2026-02-10	24.900	24.950	24.900	24.920	24.181	1,007
2026-02-09	25.400	25.400	24.800	24.930	24.191	4,285
2026-02-06	24.970	25.450	24.970	25.450	24.695	3,122
2026-02-05	24.930	25.180	24.930	25.040	24.297	2,270
2026-02-04	24.670	25.100	24.670	24.920	24.181	11,215
2026-02-03	23.640	24.440	23.640	24.440	23.715	10,096
2026-02-02	23.000	23.420	23.000	23.280	22.590	2,212
2026-01-30	22.370	22.920	22.320	22.920	22.240	2,804

← NewerPage 3 of 7 · 370 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.