Pepsi CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	21.260	21.440	21.260	21.440	20.213	2,337
2025-08-05	21.250	21.260	21.140	21.160	19.949	14,757
2025-08-01	20.980	21.180	20.980	21.180	19.967	3,474
2025-07-31	21.460	21.460	20.940	20.940	19.741	16,939
2025-07-30	21.810	21.890	21.600	21.600	20.363	2,876
2025-07-29	21.550	21.810	21.420	21.790	20.543	6,394
2025-07-28	21.580	21.650	21.480	21.520	20.288	3,596
2025-07-25	21.830	21.850	21.700	21.790	20.543	9,477
2025-07-24	22.140	22.210	21.900	21.910	20.656	20,873
2025-07-23	22.220	22.300	22.040	22.120	20.854	14,061
2025-07-22	21.570	22.150	21.560	22.150	20.882	53,510
2025-07-21	21.740	21.740	21.370	21.550	20.316	22,430
2025-07-18	22.250	22.250	21.740	21.790	20.543	57,092
2025-07-17	21.620	22.150	21.530	22.080	20.816	42,560
2025-07-16	20.350	20.560	20.350	20.560	19.383	11,191
2025-07-15	20.560	20.560	20.340	20.350	19.185	10,061
2025-07-14	20.450	20.630	20.360	20.580	19.402	5,835
2025-07-11	20.530	20.580	20.350	20.580	19.402	8,919
2025-07-10	20.470	20.720	20.410	20.660	19.477	8,812
2025-07-09	20.550	20.550	20.230	20.450	19.279	6,787
2025-07-08	20.570	20.580	20.470	20.550	19.374	19,282
2025-07-07	20.680	20.680	20.340	20.420	19.251	16,877
2025-07-04	20.800	21.130	20.650	21.000	19.798	9,275
2025-07-03	20.710	20.710	20.590	20.590	19.411	20,473
2025-07-02	20.630	20.830	20.500	20.760	19.572	35,052
2025-06-30	20.000	20.110	19.900	20.110	18.959	16,216
2025-06-27	19.570	19.920	19.540	19.920	18.780	23,487
2025-06-26	19.490	19.610	19.430	19.530	18.412	15,964
2025-06-25	19.810	19.810	19.430	19.490	18.374	29,848
2025-06-24	19.750	19.940	19.750	19.930	18.789	16,201
2025-06-23	19.710	19.710	19.450	19.650	18.525	31,741
2025-06-20	19.820	19.840	19.680	19.680	18.553	12,244
2025-06-19	19.530	19.780	19.530	19.780	18.648	2,919
2025-06-18	19.600	19.750	19.600	19.710	18.582	14,316
2025-06-17	19.960	20.010	19.660	19.660	18.535	21,877
2025-06-16	20.000	20.120	19.850	20.010	18.864	20,751
2025-06-13	20.200	20.250	19.920	19.920	18.780	19,072
2025-06-12	19.860	20.160	19.860	20.160	19.006	10,115
2025-06-11	19.940	19.940	19.770	19.770	18.638	16,748
2025-06-10	19.870	20.120	19.750	20.090	18.940	17,014
2025-06-09	19.860	19.880	19.690	19.830	18.695	10,936
2025-06-06	19.910	19.910	19.710	19.820	18.685	16,540
2025-06-05	19.900	20.010	19.860	19.960	18.614	9,277
2025-06-04	20.040	20.200	20.040	20.110	18.754	9,985
2025-06-03	19.850	20.130	19.830	20.080	18.726	5,454
2025-06-02	19.900	19.960	19.700	19.960	18.614	14,314
2025-05-30	20.150	20.230	20.050	20.080	18.726	14,501
2025-05-29	19.930	20.110	19.900	20.100	18.745	6,607
2025-05-28	20.040	20.090	19.910	19.910	18.568	6,692
2025-05-27	19.820	20.040	19.700	20.040	18.689	12,822
2025-05-26	20.280	20.280	20.100	20.110	18.754	1,406
2025-05-23	19.800	19.800	19.500	19.730	18.400	27,013
2025-05-22	19.800	19.910	19.650	19.910	18.568	16,174
2025-05-21	20.000	20.050	19.830	19.830	18.493	15,483
2025-05-20	20.170	20.170	20.050	20.100	18.745	13,416
2025-05-16	20.220	20.220	20.030	20.130	18.773	9,092
2025-05-15	19.740	20.010	19.730	20.000	18.652	15,319
2025-05-14	19.910	19.910	19.550	19.600	18.279	16,679
2025-05-13	20.040	20.040	19.840	19.960	18.614	16,128
2025-05-12	20.000	20.140	19.900	20.090	18.735	13,417

← NewerPage 6 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.