Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.380	19.750	19.320	19.730	19.730	59,071
2026-10-16	19.150	19.440	19.080	19.440	19.440	46,602
2026-10-15	19.440	19.570	18.830	18.980	18.980	177,700
2026-10-14	18.930	19.120	18.830	19.120	19.120	61,400
2026-10-13	18.930	18.930	18.610	18.830	18.830	31,800
2026-10-09	18.790	18.790	18.520	18.620	18.620	43,600
2026-10-08	18.400	18.980	18.370	18.980	18.980	111,300
2026-10-07	18.640	18.640	18.270	18.270	18.270	83,400
2026-10-06	18.610	18.800	18.490	18.600	18.600	46,100
2026-10-05	18.660	18.660	18.370	18.580	18.580	46,100
2026-10-02	18.670	18.670	18.520	18.620	18.620	20,800
2026-10-01	18.800	18.800	18.580	18.580	18.580	48,600
2026-09-30	19.020	19.160	18.750	18.750	18.750	30,200
2026-09-29	18.790	19.060	18.750	19.050	19.050	30,500
2026-09-28	18.920	19.040	18.760	19.010	19.010	39,100
2026-09-25	18.950	19.040	18.790	19.040	19.040	28,700
2026-09-24	19.370	19.400	18.970	18.980	18.980	34,300
2026-09-23	19.410	19.430	19.150	19.250	19.250	21,300
2026-09-22	19.330	19.450	19.250	19.420	19.420	27,100
2026-09-21	19.230	19.250	18.960	19.190	19.190	132,700
2026-09-18	19.620	19.620	19.200	19.200	19.200	138,800
2026-09-17	19.920	19.990	19.680	19.790	19.790	51,100
2026-09-16	20.030	20.140	19.900	19.900	19.900	10,000
2026-09-15	20.060	20.120	19.980	20.090	20.090	19,800
2026-09-14	20.530	20.550	20.170	20.200	20.200	21,200
2026-09-11	20.320	20.320	20.200	20.200	20.200	27,800
2026-09-10	20.320	20.410	20.250	20.250	20.250	7,400
2026-09-09	20.560	20.560	20.190	20.270	20.270	14,800
2026-09-08	20.340	20.580	20.340	20.540	20.540	13,900
2026-09-04	20.510	20.620	20.390	20.420	20.420	21,900
2026-09-03	20.830	20.830	20.550	20.750	20.531	23,800
2026-09-02	20.810	20.920	20.690	20.810	20.590	11,700
2026-09-01	20.910	20.940	20.670	20.720	20.501	16,700
2026-08-31	20.790	20.880	20.700	20.880	20.660	5,600
2026-08-28	20.750	20.920	20.750	20.910	20.689	12,000
2026-08-27	20.900	20.900	20.710	20.760	20.541	14,300
2026-08-26	21.100	21.120	20.970	21.080	20.858	11,200
2026-08-25	21.170	21.230	21.070	21.100	20.877	6,700
2026-08-24	21.430	21.630	21.420	21.430	21.204	6,300
2026-08-21	21.050	21.280	21.050	21.260	21.036	27,200
2026-08-20	21.000	21.180	21.000	21.070	20.848	12,200
2026-08-19	20.980	21.260	20.890	21.130	20.907	29,500
2026-08-18	20.800	20.870	20.770	20.820	20.600	23,600
2026-08-17	20.800	20.800	20.450	20.510	20.294	12,800
2026-08-14	20.890	20.910	20.800	20.880	20.660	16,100
2026-08-13	20.700	20.880	20.700	20.860	20.640	11,600
2026-08-12	20.450	20.580	20.300	20.580	20.363	18,600
2026-08-11	20.390	20.550	20.340	20.520	20.303	20,400
2026-08-10	20.500	20.500	20.370	20.380	20.165	23,800
2026-08-07	20.440	20.680	20.400	20.650	20.432	17,500
2026-08-06	20.720	20.720	20.370	20.480	20.264	15,400
2026-08-05	20.610	20.670	20.500	20.630	20.412	12,900
2026-08-04	20.500	20.670	20.430	20.670	20.452	13,400
2026-07-31	20.710	20.790	20.680	20.740	20.521	5,300
2026-07-30	21.010	21.140	20.740	20.790	20.571	27,000
2026-07-29	21.480	21.550	21.210	21.310	21.085	16,500
2026-07-28	21.190	21.560	21.090	21.240	21.016	62,200
2026-07-27	20.420	20.810	20.420	20.750	20.531	24,600
2026-07-24	20.080	20.350	20.000	20.340	20.125	9,200
2026-07-23	20.020	20.050	19.870	20.000	19.789	35,700

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2190 CAD
2026-06-05	0.2200 CAD
2026-03-06	0.2120 CAD
2025-12-05	0.4220 CAD
2025-09-05	0.2157 CAD
2025-06-06	0.2154 CAD

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