Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	29.520	29.520	29.340	29.380	27.403	1,016
2023-11-27	29.860	29.860	29.700	29.710	27.710	440
2023-11-24	29.900	29.900	29.730	29.820	27.813	1,891
2023-11-23	29.970	29.980	29.970	29.980	27.962	850
2023-11-22	30.270	30.380	30.030	30.050	28.028	4,843
2023-11-21	30.250	30.250	30.060	30.060	28.037	3,396
2023-11-20	30.340	30.400	30.150	30.220	28.186	14,129
2023-11-17	30.880	30.880	29.950	30.600	28.541	2,953
2023-11-16	31.070	31.140	31.040	31.140	29.044	7,001
2023-11-15	30.810	30.850	30.190	30.750	28.680	7,384
2023-11-14	30.300	30.700	30.300	30.590	28.531	7,543
2023-11-13	30.230	30.230	30.010	30.230	28.195	4,188
2023-11-10	29.760	30.270	29.760	30.270	28.233	2,718
2023-11-09	29.900	30.020	29.810	29.810	27.804	2,512
2023-11-08	30.210	30.420	30.210	30.310	28.116	4,925
2023-11-07	30.290	30.290	30.070	30.140	27.958	12,643
2023-11-06	29.950	30.190	29.760	30.190	28.005	1,402
2023-11-03	29.120	30.080	29.120	29.930	27.764	4,081
2023-11-02	29.240	29.500	29.040	29.040	26.938	15,420
2023-11-01	26.570	26.600	26.410	26.550	24.628	1,824
2023-10-31	27.110	27.110	27.110	27.110	25.148	0
2023-10-30	27.110	27.110	27.040	27.110	25.148	1,099
2023-10-27	27.140	27.140	26.720	26.720	24.786	1,119
2023-10-26	27.280	27.280	27.010	27.010	25.055	653
2023-10-25	27.530	27.530	27.530	27.530	25.537	0
2023-10-24	27.400	27.530	27.400	27.530	25.537	300
2023-10-23	27.240	27.550	27.240	27.550	25.556	1,273
2023-10-20	27.480	27.480	27.430	27.430	25.445	1,884
2023-10-19	27.610	27.790	27.410	27.470	25.482	5,053
2023-10-18	27.180	27.480	27.180	27.240	25.268	1,503
2023-10-17	27.180	27.320	27.180	27.300	25.324	5,478
2023-10-16	26.850	27.300	26.850	27.230	25.259	658
2023-10-13	26.490	26.490	26.490	26.490	24.573	0
2023-10-12	26.800	26.800	26.490	26.490	24.573	19,281
2023-10-11	26.740	26.760	26.740	26.750	24.814	1,239
2023-10-10	27.130	27.260	27.060	27.120	25.157	8,677
2023-10-06	26.830	27.070	26.760	27.070	25.111	2,705
2023-10-05	26.840	27.010	26.840	27.010	25.055	1,800
2023-10-04	26.290	26.560	26.290	26.520	24.600	4,705
2023-10-03	26.300	26.300	25.970	26.000	24.118	12,323
2023-10-02	26.560	26.570	26.510	26.510	24.591	3,325
2023-09-29	27.070	27.070	26.450	26.550	24.628	2,098
2023-09-28	26.280	26.530	26.280	26.530	24.610	1,395
2023-09-27	26.500	26.610	26.500	26.540	24.619	1,340
2023-09-26	26.690	26.910	26.630	26.730	24.795	18,883
2023-09-25	27.170	27.170	26.990	26.990	25.036	1,189
2023-09-22	27.410	27.430	27.280	27.280	25.305	17,018
2023-09-21	27.580	27.580	27.300	27.310	25.333	2,391
2023-09-20	27.900	28.060	27.700	27.740	25.732	4,999
2023-09-19	27.580	27.790	27.550	27.770	25.760	24,216
2023-09-18	28.120	28.220	28.120	28.220	26.177	1,337
2023-09-15	28.350	28.350	28.060	28.060	26.029	3,062
2023-09-14	28.180	28.400	28.180	28.390	26.335	1,796
2023-09-13	28.020	28.310	27.990	28.210	26.168	4,920
2023-09-12	27.840	28.100	27.840	28.050	26.020	3,236
2023-09-11	27.830	27.860	27.760	27.860	25.843	2,217
2023-09-08	27.820	27.820	27.660	27.750	25.741	1,849
2023-09-07	27.750	27.790	27.750	27.750	25.741	1,336
2023-09-06	28.140	28.140	27.860	27.950	25.927	2,125
2023-09-05	28.280	28.510	28.210	28.210	26.168	2,045

← NewerPage 13 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.