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	21.711	1,600
2026-01-28	22.280	22.280	22.230	22.230	21.575	1,100
2026-01-27	21.910	22.290	21.910	22.290	21.633	3,800
2026-01-26	21.720	21.880	21.720	21.880	21.235	1,300
2026-01-23	21.550	21.660	21.500	21.620	20.983	2,300
2026-01-22	21.890	21.890	21.640	21.680	21.041	3,700
2026-01-21	21.930	22.060	21.930	21.970	21.323	1,500
2026-01-20	21.910	22.060	21.690	22.060	21.410	6,500
2026-01-19	21.790	21.790	21.140	21.140	20.517	1,400
2026-01-16	21.900	21.900	21.900	21.900	21.255	200
2026-01-15	21.900	22.000	21.900	21.960	21.313	2,000
2026-01-14	21.680	21.880	21.680	21.850	21.206	16,000
2026-01-13	21.360	21.500	21.340	21.480	20.847	5,100
2026-01-12	20.980	21.210	20.960	21.210	20.585	3,500
2026-01-09	20.970	21.090	20.970	21.010	20.391	6,400
2026-01-08	20.500	20.940	20.500	20.940	20.323	11,900
2026-01-07	20.850	20.850	20.590	20.590	19.983	17,000
2026-01-06	20.960	20.980	20.850	20.900	20.284	25,900
2026-01-05	21.350	21.350	20.980	21.020	20.401	21,200
2026-01-02	21.450	21.450	21.400	21.400	20.769	800
2025-12-31	21.550	21.610	21.540	21.610	20.973	1,200
2025-12-30	21.680	21.820	21.680	21.680	21.041	5,100
2025-12-29	21.650	21.780	21.620	21.670	21.031	33,200
2025-12-24	21.610	21.610	21.500	21.580	20.944	30,000
2025-12-23	21.910	21.910	21.650	21.650	21.012	24,500
2025-12-22	22.200	22.330	22.130	22.240	21.585	1,598
2025-12-19	22.500	22.500	22.270	22.270	21.614	1,307
2025-12-18	22.540	22.540	22.480	22.480	21.818	2,188
2025-12-17	22.510	22.520	22.510	22.520	21.856	1,596
2025-12-16	22.860	22.860	22.600	22.620	21.953	5,357
2025-12-15	22.750	22.780	22.640	22.780	22.109	4,941
2025-12-12	22.590	22.660	22.450	22.660	21.992	53,344
2025-12-11	22.480	22.550	22.320	22.320	21.662	2,474
2025-12-10	22.150	22.470	22.150	22.430	21.769	4,442
2025-12-09	22.120	22.160	21.680	21.780	21.138	11,091
2025-12-08	21.930	22.000	21.920	21.940	21.293	4,319
2025-12-05	21.900	21.900	21.780	21.840	21.196	12,406
2025-12-04	22.180	22.280	22.000	22.080	21.020	13,927
2025-12-03	22.590	22.590	22.300	22.310	21.239	7,889
2025-12-02	22.430	22.430	22.080	22.350	21.277	15,375
2025-12-01	22.520	22.540	22.500	22.500	21.420	1,208
2025-11-28	22.360	22.360	22.360	22.360	21.286	2,545
2025-11-26	22.300	22.300	22.280	22.290	21.220	1,914
2025-11-25	22.110	22.110	21.970	22.000	20.944	13,250
2025-11-24	21.850	22.020	21.830	21.940	20.887	4,321
2025-11-21	22.170	22.350	22.030	22.080	21.020	4,187
2025-11-20	22.000	22.100	21.850	22.010	20.953	2,732
2025-11-19	22.400	22.400	22.190	22.190	21.125	2,371
2025-11-18	22.410	22.500	22.260	22.470	21.391	9,529
2025-11-17	22.100	22.280	22.100	22.270	21.201	5,605
2025-11-14	22.110	22.110	21.830	22.030	20.972	3,272
2025-11-13	21.850	22.030	21.850	21.870	20.820	7,961
2025-11-12	21.900	21.900	21.780	21.780	20.734	866
2025-11-11	21.770	21.940	21.770	21.880	20.829	3,171
2025-11-10	21.380	21.570	21.380	21.570	20.534	2,449
2025-11-07	21.580	21.580	21.450	21.550	20.515	3,636
2025-11-06	21.560	21.600	21.330	21.360	20.334	7,676
2025-11-05	21.430	21.570	21.400	21.570	20.534	3,534
2025-11-04	21.640	21.640	21.560	21.560	20.525	2,180
2025-11-03	21.850	21.880	21.640	21.650	20.610	14,526

← NewerPage 4 of 7 · 369 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.