Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.850	21.880	21.640	21.650	21.008	14,526
2025-10-31	22.010	22.110	22.000	22.030	21.377	3,817
2025-10-30	22.070	22.340	22.060	22.280	21.619	13,601
2025-10-29	22.270	22.270	22.020	22.050	21.396	4,381
2025-10-28	23.080	23.080	22.650	22.650	21.978	2,038
2025-10-27	22.680	23.030	22.680	23.030	22.347	5,903
2025-10-24	22.840	22.930	22.840	22.860	22.182	2,640
2025-10-23	23.000	23.000	22.820	22.830	22.153	1,280
2025-10-22	23.180	23.250	23.090	23.090	22.405	2,707
2025-10-21	23.260	23.390	23.080	23.110	22.425	8,793
2025-10-20	23.160	23.240	23.100	23.200	22.512	5,699
2025-10-17	23.140	23.220	23.000	23.220	22.531	13,650
2025-10-16	23.090	23.250	23.020	23.040	22.357	4,319
2025-10-15	22.960	22.960	22.560	22.790	22.114	7,905
2025-10-14	22.570	22.810	22.490	22.810	22.134	17,358
2025-10-10	22.020	22.770	21.970	22.640	21.969	392,848
2025-10-09	21.250	21.820	21.070	21.820	21.173	47,699
2025-10-08	21.260	21.260	20.990	20.990	20.368	28,755
2025-10-07	21.240	21.350	21.150	21.250	20.620	11,790
2025-10-06	21.490	21.490	21.050	21.160	20.532	2,889
2025-10-03	21.570	21.650	21.500	21.500	20.862	8,459
2025-10-02	21.560	21.580	21.390	21.520	20.882	7,113
2025-10-01	21.150	21.650	21.150	21.650	21.008	27,691
2025-09-30	21.280	21.290	21.200	21.230	20.600	3,291
2025-09-29	21.300	21.300	21.050	21.200	20.571	7,601
2025-09-26	21.290	21.290	21.170	21.250	20.620	6,376
2025-09-25	21.730	21.730	21.180	21.200	20.571	6,415
2025-09-24	21.410	21.520	21.380	21.520	20.882	8,527
2025-09-23	21.400	21.490	21.240	21.460	20.824	4,412
2025-09-22	21.230	21.380	21.210	21.350	20.717	10,069
2025-09-19	21.460	21.490	21.270	21.490	20.853	6,073
2025-09-18	21.400	21.400	21.340	21.350	20.717	4,420
2025-09-17	21.470	21.470	21.320	21.340	20.707	4,185
2025-09-16	21.360	21.370	21.200	21.210	20.581	16,877
2025-09-15	21.650	21.650	21.280	21.300	20.668	10,563
2025-09-12	21.790	21.790	21.670	21.740	21.095	7,092
2025-09-11	21.620	21.910	21.620	21.830	21.183	5,653
2025-09-10	21.620	21.640	21.420	21.600	20.959	203,794
2025-09-09	21.390	21.680	21.390	21.650	21.008	15,446
2025-09-08	22.020	22.020	21.260	21.460	20.824	24,127
2025-09-05	22.120	22.320	22.020	22.110	21.454	19,039
2025-09-04	22.420	22.500	22.210	22.240	21.580	16,095
2025-09-03	22.710	22.740	22.330	22.500	21.833	15,243
2025-09-02	23.750	23.750	22.830	22.840	22.163	179,987
2025-08-29	22.350	22.560	22.280	22.560	21.891	4,139
2025-08-28	22.330	22.330	22.170	22.270	21.610	9,561
2025-08-27	22.220	22.350	22.220	22.350	21.687	785
2025-08-26	22.320	22.380	22.070	22.240	21.580	10,006
2025-08-25	22.680	22.680	22.680	22.680	22.007	0
2025-08-22	22.610	22.780	22.610	22.680	22.007	12,123
2025-08-21	22.650	22.660	22.530	22.530	21.862	2,679
2025-08-20	23.160	23.280	23.020	23.020	22.337	3,243
2025-08-19	23.000	23.010	22.890	23.010	22.328	3,201
2025-08-18	22.660	22.800	22.600	22.690	22.017	3,121
2025-08-15	22.570	22.860	22.520	22.780	22.104	2,490
2025-08-14	22.470	22.580	22.470	22.560	21.891	1,473
2025-08-13	22.340	22.650	22.320	22.630	21.959	12,669
2025-08-12	22.010	22.250	21.990	22.250	21.590	34,292
2025-08-11	22.100	22.100	21.830	21.980	21.328	4,539
2025-08-08	21.810	22.040	21.810	22.040	21.386	3,749

← NewerPage 5 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.