Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.490	22.550	22.370	22.370	21.707	1,557
2026-01-28	22.280	22.280	22.230	22.230	21.571	1,148
2026-01-27	21.910	22.290	21.910	22.290	21.629	3,838
2026-01-26	21.720	21.880	21.720	21.880	21.231	1,339
2026-01-23	21.550	21.660	21.500	21.620	20.979	2,299
2026-01-22	21.890	21.890	21.640	21.680	21.037	3,688
2026-01-21	21.930	22.060	21.930	21.970	21.318	1,451
2026-01-20	21.910	22.060	21.690	22.060	21.406	6,517
2026-01-19	21.790	21.790	21.140	21.140	20.513	1,419
2026-01-16	21.900	21.900	21.900	21.900	21.251	212
2026-01-15	21.900	22.000	21.900	21.960	21.309	1,982
2026-01-14	21.680	21.880	21.680	21.850	21.202	15,957
2026-01-13	21.360	21.500	21.340	21.480	20.843	5,106
2026-01-12	20.980	21.210	20.960	21.210	20.581	3,453
2026-01-09	20.970	21.090	20.970	21.010	20.387	6,407
2026-01-08	20.500	20.940	20.500	20.940	20.319	11,931
2026-01-07	20.850	20.850	20.590	20.590	19.979	16,974
2026-01-06	20.960	20.980	20.850	20.900	20.280	25,932
2026-01-05	21.350	21.350	20.980	21.020	20.397	21,171
2026-01-02	21.450	21.450	21.400	21.400	20.765	804
2025-12-31	21.550	21.610	21.540	21.610	20.969	1,183
2025-12-30	21.680	21.820	21.680	21.680	21.037	5,148
2025-12-29	21.650	21.780	21.620	21.670	21.027	33,212
2025-12-24	21.610	21.610	21.500	21.580	20.940	30,043
2025-12-23	21.910	21.910	21.650	21.650	21.008	24,475
2025-12-22	22.200	22.330	22.130	22.240	21.580	1,598
2025-12-19	22.500	22.500	22.270	22.270	21.610	1,307
2025-12-18	22.520	22.520	22.520	22.520	21.852	0
2025-12-17	22.510	22.520	22.510	22.520	21.852	1,596
2025-12-16	22.860	22.860	22.600	22.620	21.949	5,357
2025-12-15	22.750	22.780	22.640	22.780	22.104	4,941
2025-12-12	22.590	22.660	22.450	22.660	21.988	53,344
2025-12-11	22.480	22.550	22.320	22.320	21.658	2,474
2025-12-10	22.150	22.470	22.150	22.430	21.765	4,442
2025-12-09	22.120	22.160	21.680	21.780	21.134	11,091
2025-12-08	21.930	22.000	21.920	21.940	21.289	4,319
2025-12-05	21.900	21.900	21.780	21.840	21.192	12,406
2025-12-04	22.180	22.280	22.000	22.080	21.425	13,927
2025-12-03	22.590	22.590	22.300	22.310	21.648	7,889
2025-12-02	22.430	22.430	22.080	22.350	21.687	15,375
2025-12-01	22.520	22.540	22.500	22.500	21.833	1,208
2025-11-28	22.360	22.360	22.360	22.360	21.697	2,545
2025-11-27	22.290	22.290	22.290	22.290	21.629	0
2025-11-26	22.180	22.300	22.180	22.290	21.629	2,414
2025-11-25	22.110	22.110	21.970	22.000	21.348	13,250
2025-11-24	21.850	22.020	21.830	21.940	21.289	4,321
2025-11-21	22.170	22.350	22.030	22.080	21.425	4,187
2025-11-20	22.000	22.100	21.850	22.010	21.357	2,732
2025-11-19	22.400	22.400	22.190	22.190	21.532	2,371
2025-11-18	22.410	22.500	22.260	22.470	21.804	9,529
2025-11-17	22.100	22.280	22.100	22.270	21.610	5,605
2025-11-14	22.110	22.110	21.830	22.030	21.377	3,272
2025-11-13	21.850	22.030	21.850	21.870	21.221	7,961
2025-11-12	21.900	21.900	21.780	21.780	21.134	866
2025-11-11	21.770	21.940	21.770	21.880	21.231	3,171
2025-11-10	21.380	21.570	21.380	21.570	20.930	2,449
2025-11-07	21.580	21.580	21.450	21.550	20.911	2,936
2025-11-06	21.560	21.600	21.330	21.360	20.727	7,676
2025-11-05	21.430	21.570	21.400	21.570	20.930	3,534
2025-11-04	21.640	21.640	21.560	21.560	20.921	2,180

← NewerPage 4 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.