Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.240	19.440	19.240	19.440	19.440	5,100
2026-10-15	19.360	19.570	18.850	18.950	18.950	22,400
2026-10-14	18.880	19.120	18.870	19.120	19.120	12,300
2026-10-13	18.890	18.890	18.660	18.820	18.820	1,100
2026-10-09	18.690	18.690	18.550	18.640	18.640	1,600
2026-10-08	18.480	18.980	18.450	18.980	18.980	10,500
2026-10-07	18.570	18.570	18.290	18.290	18.290	9,700
2026-10-06	18.630	18.810	18.480	18.600	18.600	13,400
2026-10-05	18.540	18.590	18.430	18.590	18.590	7,000
2026-10-02	18.580	18.660	18.530	18.620	18.620	6,500
2026-10-01	18.740	18.770	18.600	18.640	18.640	6,000
2026-09-30	19.060	19.060	18.780	18.780	18.780	6,700
2026-09-29	18.760	19.010	18.760	19.010	19.010	3,600
2026-09-28	18.970	19.040	18.970	19.010	19.010	3,500
2026-09-25	18.790	19.010	18.790	19.010	19.010	4,100
2026-09-24	19.340	19.340	18.980	18.980	18.980	4,100
2026-09-23	19.210	19.210	19.160	19.190	19.190	9,000
2026-09-22	19.310	19.420	19.310	19.400	19.400	5,300
2026-09-21	19.100	19.240	18.960	19.190	19.190	24,200
2026-09-18	19.400	19.460	19.210	19.210	19.210	5,143
2026-09-17	19.760	19.800	19.680	19.800	19.800	2,900
2026-09-16	20.010	20.030	19.900	19.910	19.910	1,300
2026-09-15	20.110	20.110	20.110	20.110	20.110	2,000
2026-09-14	20.250	20.250	20.170	20.170	20.170	1,600
2026-09-11	20.230	20.310	20.200	20.200	20.200	1,710
2026-09-10	20.320	20.320	20.280	20.280	20.280	1,100
2026-09-09	20.400	20.410	20.220	20.270	20.270	3,200
2026-09-08	20.420	20.560	20.410	20.510	20.510	2,600
2026-09-04	20.470	20.500	20.460	20.460	20.460	1,470
2026-09-03	20.330	20.330	20.330	20.330	20.111	3,800
2026-09-02	20.330	20.330	20.330	20.330	20.111	5,000
2026-09-01	20.330	20.330	20.330	20.330	20.111	3,400
2026-08-31	20.330	20.330	20.330	20.330	20.111	300
2026-08-28	20.330	20.330	20.330	20.330	20.111	0
2026-08-27	20.330	20.330	20.330	20.330	20.111	0
2026-08-26	20.330	20.330	20.330	20.330	20.111	0
2026-08-25	20.330	20.330	20.330	20.330	20.111	0
2026-08-24	20.330	20.330	20.330	20.330	20.111	0
2026-08-21	20.330	20.330	20.330	20.330	20.111	0
2026-08-20	20.330	20.330	20.330	20.330	20.111	0
2026-08-19	20.330	20.330	20.330	20.330	20.111	0
2026-08-18	20.330	20.330	20.330	20.330	20.111	0
2026-08-17	20.330	20.330	20.330	20.330	20.111	0
2026-08-14	20.330	20.330	20.330	20.330	20.111	0
2026-08-13	20.330	20.330	20.330	20.330	20.111	0
2026-08-12	20.330	20.330	20.330	20.330	20.111	0
2026-08-11	20.330	20.330	20.330	20.330	20.111	0
2026-08-10	20.330	20.330	20.330	20.330	20.111	0
2026-08-07	20.330	20.330	20.330	20.330	20.111	0
2026-08-06	20.330	20.330	20.330	20.330	20.111	0
2026-08-05	20.330	20.330	20.330	20.330	20.111	0
2026-08-04	20.330	20.330	20.330	20.330	20.111	0
2026-07-31	20.330	20.330	20.330	20.330	20.111	0
2026-07-30	20.330	20.330	20.330	20.330	20.111	0
2026-07-29	20.330	20.330	20.330	20.330	20.111	0
2026-07-28	20.330	20.330	20.330	20.330	20.111	0
2026-07-27	20.330	20.330	20.330	20.330	20.111	0
2026-07-24	20.330	20.330	20.330	20.330	20.111	0
2026-07-23	20.330	20.330	20.330	20.330	20.111	0
2026-07-22	20.330	20.330	20.330	20.330	20.111	0

Page 1 of 5 · 250 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.