Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	26.920	27.440	26.870	27.210	25.876	36,919
2024-08-15	26.980	27.260	26.690	27.260	25.771	34,394
2024-08-14	27.300	27.500	26.240	26.980	25.507	65,184
2024-08-13	26.120	27.500	25.940	27.500	25.998	257,023
2024-08-12	21.920	22.520	21.920	22.130	20.921	14,198
2024-08-09	21.620	21.620	21.490	21.610	20.430	3,558
2024-08-08	21.580	21.860	21.540	21.800	20.609	15,694
2024-08-07	21.690	22.060	21.600	21.600	20.420	33,486
2024-08-06	21.330	21.830	21.310	21.700	20.515	21,678
2024-08-02	21.680	22.030	21.570	21.840	20.647	31,612
2024-08-01	22.510	22.510	21.250	21.600	20.420	42,459
2024-07-31	22.840	23.200	22.390	22.490	21.262	67,088
2024-07-30	21.690	21.860	21.580	21.820	20.628	12,204
2024-07-29	21.450	21.720	21.230	21.650	20.468	13,337
2024-07-26	21.220	21.580	21.200	21.310	20.146	8,886
2024-07-25	21.640	21.770	21.120	21.120	19.967	26,331
2024-07-24	21.830	21.860	21.310	21.470	20.297	20,932
2024-07-23	22.050	22.090	21.900	21.920	20.723	19,785
2024-07-22	22.560	22.560	21.900	22.050	20.846	31,129
2024-07-19	21.410	22.810	21.380	22.810	21.564	47,800
2024-07-18	21.540	21.600	21.230	21.360	20.193	28,399
2024-07-17	21.700	21.890	21.470	21.640	20.458	20,279
2024-07-16	20.870	21.700	20.600	21.700	20.515	35,302
2024-07-15	21.510	21.510	20.890	20.930	19.787	28,026
2024-07-12	21.290	21.600	21.150	21.560	20.383	22,072
2024-07-11	20.860	21.140	20.790	21.130	19.976	24,167
2024-07-10	20.980	21.040	20.850	20.920	19.778	15,230
2024-07-09	21.540	21.540	20.980	20.980	19.834	16,352
2024-07-08	21.800	21.830	21.450	21.470	20.297	10,344
2024-07-05	22.010	22.010	21.740	21.910	20.713	13,038
2024-07-04	22.290	22.370	21.860	22.360	21.139	1,696
2024-07-03	22.120	22.300	21.770	22.260	21.044	4,589
2024-07-02	22.250	22.250	22.000	22.140	20.931	4,094
2024-06-28	22.640	22.640	22.370	22.400	21.177	19,365
2024-06-27	22.730	22.790	22.690	22.780	21.536	6,139
2024-06-26	22.640	22.770	22.600	22.770	21.526	3,556
2024-06-25	23.060	23.120	22.740	22.850	21.602	4,874
2024-06-24	22.980	23.010	22.850	22.980	21.725	7,050
2024-06-21	23.020	23.050	22.810	23.050	21.791	42,402
2024-06-20	22.910	23.200	22.910	22.990	21.734	38,580
2024-06-19	23.450	23.450	22.870	22.880	21.630	2,782
2024-06-18	23.530	23.530	22.990	23.110	21.848	10,901
2024-06-17	22.950	23.520	22.920	23.440	22.160	15,865
2024-06-14	23.070	23.070	22.850	22.960	21.706	17,695
2024-06-13	23.090	23.250	22.990	23.140	21.876	16,985
2024-06-12	23.030	23.040	22.850	22.900	21.649	1,177
2024-06-11	23.240	23.280	22.970	23.020	21.763	11,947
2024-06-10	23.440	23.530	23.300	23.520	22.236	7,643
2024-06-07	23.600	23.800	23.250	23.470	22.188	28,872
2024-06-06	23.670	23.820	23.450	23.450	22.169	21,957
2024-06-05	23.840	23.840	23.380	23.390	22.113	9,527
2024-06-04	23.700	24.020	23.700	23.880	22.576	16,134
2024-06-03	23.000	23.640	23.000	23.630	22.340	29,732
2024-05-31	22.750	23.140	22.750	23.140	21.876	15,187
2024-05-30	22.290	22.740	22.290	22.740	21.498	8,641
2024-05-29	22.250	22.530	22.180	22.180	20.969	20,559
2024-05-28	22.790	22.790	22.360	22.360	21.139	17,588
2024-05-27	23.000	23.000	23.000	23.000	21.744	1,080
2024-05-24	22.670	22.840	22.530	22.770	21.526	18,086
2024-05-23	23.160	23.220	22.430	22.600	21.366	44,409

← NewerPage 10 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1684 USD
2026-05-15	0.1711 USD
2026-02-13	0.1724 USD
2025-11-14	0.1720 USD
2025-08-15	0.1702 USD
2025-05-16	0.1695 USD
2025-02-14	0.1744 USD
2024-11-15	0.1739 USD
2024-08-16	0.1601 USD
2024-05-16	0.1639 USD
2024-02-08	0.1645 USD
2023-11-09	0.1652 USD
2023-08-10	0.1541 USD
2023-05-11	0.1547 USD
2023-02-09	0.1564 USD
2022-11-09	0.1551 USD
2022-08-11	0.1461 USD

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