Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	28.300	28.560	28.300	28.550	26.483	2,951
2023-08-31	28.900	28.900	28.410	28.410	26.354	2,047
2023-08-30	28.920	29.020	28.900	28.960	26.864	1,900
2023-08-29	28.420	28.900	28.420	28.890	26.799	41,025
2023-08-28	28.180	28.320	28.100	28.300	26.252	2,727
2023-08-25	27.650	27.860	27.650	27.860	25.843	905
2023-08-24	27.690	27.690	27.660	27.660	25.658	2,040
2023-08-23	27.980	27.980	27.480	27.750	25.741	6,967
2023-08-22	28.180	28.180	28.050	28.050	26.020	3,126
2023-08-21	28.190	28.210	28.070	28.130	26.094	2,512
2023-08-18	28.060	28.300	28.060	28.300	26.252	535
2023-08-17	28.750	28.750	28.200	28.200	26.159	2,318
2023-08-16	28.960	29.040	28.960	29.040	26.938	482
2023-08-15	29.430	29.430	29.430	29.430	27.300	0
2023-08-14	29.430	29.430	29.430	29.430	27.300	0
2023-08-11	29.360	29.430	29.260	29.430	27.300	994
2023-08-10	29.590	29.780	29.590	29.670	27.522	10,613
2023-08-09	29.470	29.470	29.130	29.180	26.925	3,923
2023-08-08	29.330	29.460	29.300	29.460	27.183	1,115
2023-08-04	29.930	29.930	29.380	29.380	27.109	1,256
2023-08-03	29.850	29.990	29.800	29.910	27.598	1,639
2023-08-02	29.300	30.470	29.300	29.840	27.534	7,451
2023-08-01	29.500	29.750	29.310	29.590	27.303	3,954
2023-07-31	29.630	29.700	29.500	29.600	27.312	6,393
2023-07-28	29.600	29.600	29.500	29.560	27.276	3,612
2023-07-27	29.820	29.820	29.400	29.400	27.128	2,872
2023-07-26	29.650	29.700	29.650	29.690	27.395	1,443
2023-07-25	30.000	30.280	30.000	30.280	27.940	732
2023-07-24	30.100	30.100	30.000	30.000	27.682	2,127
2023-07-21	29.750	30.170	29.750	30.000	27.682	10,961
2023-07-20	29.550	29.800	29.420	29.420	27.146	1,724
2023-07-19	29.450	29.730	29.450	29.730	27.432	2,205
2023-07-18	29.550	29.550	29.250	29.400	27.128	1,867
2023-07-17	29.450	29.670	29.450	29.450	27.174	3,440
2023-07-14	29.680	29.680	29.500	29.630	27.340	2,165
2023-07-13	29.700	29.750	29.640	29.700	27.405	3,028
2023-07-12	29.530	29.730	29.530	29.590	27.303	4,008
2023-07-11	29.100	29.240	29.070	29.240	26.980	2,481
2023-07-10	28.060	29.000	28.060	28.930	26.694	1,891
2023-07-07	28.070	28.220	28.000	28.060	25.891	8,107
2023-07-06	28.500	28.500	28.070	28.130	25.956	9,178
2023-07-05	28.890	28.890	28.740	28.800	26.574	5,540
2023-07-04	29.100	29.250	29.100	29.220	26.962	721
2023-06-30	28.900	29.000	28.840	28.940	26.703	3,869
2023-06-29	28.750	28.870	28.750	28.820	26.593	3,757
2023-06-28	28.560	28.780	28.500	28.780	26.556	1,772
2023-06-27	28.850	28.910	28.700	28.910	26.676	2,057
2023-06-26	28.780	28.820	28.500	28.770	26.547	4,961
2023-06-23	29.180	29.180	28.510	28.760	26.537	13,043
2023-06-22	29.370	29.410	29.300	29.410	27.137	1,532
2023-06-21	29.750	29.910	29.750	29.830	27.525	1,594
2023-06-20	30.000	30.000	29.410	29.650	27.359	1,852
2023-06-19	29.800	29.930	29.800	29.800	27.497	601
2023-06-16	29.920	29.920	29.730	29.780	27.479	2,002
2023-06-15	29.490	29.720	29.440	29.720	27.423	9,909
2023-06-14	29.060	29.550	29.050	29.340	27.073	8,000
2023-06-13	28.900	29.050	28.900	29.010	26.768	2,671
2023-06-12	28.600	28.750	28.580	28.750	26.528	53,034
2023-06-09	28.750	28.790	28.560	28.650	26.436	23,481
2023-06-08	28.610	28.980	28.500	28.980	26.740	25,726

← NewerPage 14 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.