Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.190	20.230	20.040	20.140	19.927	42,500
2026-07-21	20.130	20.130	19.980	20.060	19.848	13,100
2026-07-20	20.460	20.460	19.910	20.130	19.918	58,100
2026-07-17	20.880	21.070	20.250	20.330	20.115	15,200
2026-07-16	20.450	20.710	20.360	20.700	20.482	7,900
2026-07-15	20.180	20.360	20.040	20.140	19.927	36,800
2026-07-14	20.500	20.540	20.160	20.170	19.957	42,400
2026-07-13	20.550	20.800	20.540	20.580	20.363	29,800
2026-07-10	20.310	20.440	20.200	20.430	20.214	25,000
2026-07-09	20.460	20.590	20.080	20.550	20.333	104,200
2026-07-08	21.520	21.570	21.300	21.300	21.075	7,000
2026-07-07	21.770	22.130	21.550	21.600	21.372	12,600
2026-07-06	21.580	21.580	21.020	21.290	21.065	2,300
2026-07-03	21.500	21.500	21.500	21.500	21.273	500
2026-07-02	21.250	21.500	21.250	21.500	21.273	11,900
2026-06-30	20.580	20.580	20.080	20.140	19.927	16,100
2026-06-29	20.990	20.990	20.470	20.570	20.353	16,500
2026-06-26	21.130	21.130	20.970	20.970	20.749	6,800
2026-06-25	20.900	20.900	20.750	20.790	20.571	9,500
2026-06-24	21.310	21.350	21.170	21.200	20.976	2,400
2026-06-23	21.320	21.320	21.020	21.200	20.976	10,400
2026-06-22	21.260	21.260	20.930	20.970	20.749	10,600
2026-06-19	21.270	21.280	21.260	21.260	21.036	1,100
2026-06-18	21.160	21.170	21.020	21.130	20.907	16,300
2026-06-17	21.700	21.700	21.000	21.090	20.867	10,700
2026-06-16	21.890	21.910	21.700	21.750	21.520	24,500
2026-06-15	21.360	21.800	21.360	21.780	21.550	14,900
2026-06-12	21.370	21.490	21.330	21.490	21.263	11,900
2026-06-11	21.550	21.550	21.420	21.420	21.194	4,600
2026-06-10	21.420	21.640	21.400	21.440	21.214	1,800
2026-06-09	21.020	21.440	21.020	21.300	21.075	12,200
2026-06-08	21.080	21.120	20.770	20.960	20.739	9,000
2026-06-05	21.010	21.420	21.010	21.150	20.927	8,900
2026-06-04	21.630	21.630	21.050	21.180	20.739	15,700
2026-06-03	21.210	21.360	21.190	21.280	20.837	4,700
2026-06-02	21.140	21.200	21.000	21.150	20.709	10,000
2026-06-01	21.480	21.490	21.080	21.090	20.651	14,600
2026-05-29	21.640	21.680	21.400	21.540	21.091	5,700
2026-05-28	21.900	22.060	21.710	21.820	21.366	29,800
2026-05-27	21.890	22.170	21.890	22.000	21.542	9,700
2026-05-26	22.280	22.300	21.680	21.680	21.228	25,800
2026-05-25	22.800	22.810	22.320	22.810	22.335	1,800
2026-05-22	22.240	22.430	22.240	22.420	21.953	11,400
2026-05-21	22.280	22.280	21.850	22.140	21.679	7,800
2026-05-20	22.380	22.380	22.270	22.300	21.836	8,100
2026-05-19	22.300	22.650	22.260	22.360	21.894	8,900
2026-05-15	22.300	22.300	22.130	22.190	21.728	7,200
2026-05-14	22.220	22.330	22.150	22.150	21.689	3,200
2026-05-13	22.570	22.800	22.240	22.250	21.787	16,600
2026-05-12	22.470	22.650	22.470	22.650	22.178	19,300
2026-05-11	23.000	23.000	22.260	22.300	21.836	22,600
2026-05-08	23.300	23.300	23.120	23.120	22.638	2,500
2026-05-07	23.240	23.390	23.240	23.390	22.903	2,900
2026-05-06	23.340	23.370	23.130	23.290	22.805	12,200
2026-05-05	23.030	23.290	23.030	23.210	22.727	7,600
2026-05-04	23.450	23.450	22.960	22.960	22.482	8,500
2026-05-01	23.660	23.750	23.500	23.540	23.050	2,800
2026-04-30	23.260	23.660	23.260	23.660	23.167	2,700
2026-04-29	23.290	23.290	23.030	23.150	22.668	24,800
2026-04-28	23.300	23.530	23.290	23.290	22.805	3,100

← NewerPage 2 of 5 · 250 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.