Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	22.340	23.350	22.340	23.250	21.980	66,416
2024-05-21	22.370	22.500	22.360	22.460	21.233	27,531
2024-05-17	21.730	22.480	21.710	22.480	21.252	66,579
2024-05-16	21.730	21.800	21.500	21.730	20.543	21,763
2024-05-15	21.900	21.910	21.750	21.850	20.502	22,804
2024-05-14	22.040	22.100	21.770	21.800	20.455	17,129
2024-05-13	22.040	22.160	21.870	21.970	20.614	39,678
2024-05-10	21.770	21.970	21.680	21.940	20.586	30,752
2024-05-09	21.180	21.810	21.110	21.790	20.445	58,440
2024-05-08	20.870	21.450	20.870	21.180	19.873	50,932
2024-05-07	21.040	21.040	20.720	20.900	19.610	58,503
2024-05-06	21.170	21.400	20.980	21.040	19.742	51,793
2024-05-03	21.800	21.800	21.120	21.120	19.817	15,103
2024-05-02	21.660	21.660	21.200	21.640	20.305	58,989
2024-05-01	21.920	22.120	21.020	21.580	20.248	1,500
2024-04-30	25.310	25.650	25.250	25.570	23.992	9,359
2024-04-29	25.470	25.540	25.410	25.510	23.936	22,790
2024-04-26	25.270	25.750	25.270	25.490	23.917	7,043
2024-04-25	25.850	25.850	25.330	25.350	23.786	6,164
2024-04-24	25.250	25.640	25.150	25.640	24.058	20,627
2024-04-23	25.650	25.650	25.250	25.360	23.795	7,828
2024-04-22	25.450	25.560	25.350	25.450	23.880	17,161
2024-04-19	25.020	25.400	25.020	25.270	23.711	14,534
2024-04-18	24.870	25.220	24.870	25.170	23.617	11,433
2024-04-17	24.950	24.950	24.660	24.930	23.392	12,849
2024-04-16	24.500	24.820	24.410	24.670	23.148	22,411
2024-04-15	24.690	24.920	24.540	24.620	23.101	26,443
2024-04-12	24.700	24.700	24.370	24.540	23.026	32,349
2024-04-11	24.850	24.930	24.640	24.840	23.307	80,238
2024-04-10	24.880	25.050	24.750	24.840	23.307	19,340
2024-04-09	25.300	25.300	24.920	25.180	23.626	32,769
2024-04-08	25.100	25.200	24.990	25.200	23.645	10,451
2024-04-05	25.250	25.370	25.110	25.120	23.570	22,022
2024-04-04	25.700	25.780	25.300	25.300	23.739	17,057
2024-04-03	25.840	25.950	25.630	25.640	24.058	18,927
2024-04-02	26.340	26.340	25.780	25.820	24.227	46,049
2024-04-01	26.450	26.470	26.310	26.460	24.827	9,847
2024-03-28	26.590	26.620	26.400	26.410	24.780	10,704
2024-03-27	26.270	26.520	26.270	26.440	24.809	20,063
2024-03-26	26.200	26.280	26.100	26.130	24.518	12,676
2024-03-25	26.230	26.270	26.170	26.210	24.593	7,964
2024-03-22	26.440	26.440	26.070	26.250	24.630	22,058
2024-03-21	26.870	26.870	26.500	26.500	24.865	13,349
2024-03-20	26.510	26.770	26.480	26.770	25.118	7,479
2024-03-19	26.370	26.530	26.360	26.480	24.846	6,395
2024-03-18	26.200	26.400	26.200	26.310	24.687	10,098
2024-03-15	26.360	26.360	26.060	26.060	24.452	9,457
2024-03-14	26.330	26.490	26.180	26.480	24.846	13,554
2024-03-13	26.770	26.800	26.300	26.470	24.837	21,027
2024-03-12	26.570	26.770	26.400	26.730	25.081	17,503
2024-03-11	26.350	26.860	26.350	26.630	24.987	23,789
2024-03-08	26.180	26.420	26.170	26.350	24.724	25,502
2024-03-07	26.310	26.370	26.160	26.300	24.677	9,158
2024-03-06	26.400	26.580	26.400	26.480	24.846	17,999
2024-03-05	26.610	26.620	26.340	26.390	24.762	8,946
2024-03-04	26.800	26.850	26.640	26.710	25.062	4,711
2024-03-01	27.110	27.190	26.880	26.960	25.296	25,218
2024-02-29	27.250	27.490	27.210	27.490	25.794	13,454
2024-02-28	27.070	27.150	26.850	26.900	25.240	19,832
2024-02-27	27.370	27.370	27.090	27.230	25.550	10,018

← NewerPage 11 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.