Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	28.800	28.800	28.610	28.610	26.399	3,858
2023-06-06	28.820	28.820	28.600	28.710	26.491	44,444
2023-06-05	29.290	29.500	29.160	29.240	26.980	9,867
2023-06-02	28.670	29.150	28.670	29.100	26.851	10,159
2023-06-01	28.260	28.710	28.260	28.510	26.307	3,635
2023-05-31	28.400	28.560	28.380	28.560	26.353	2,556
2023-05-30	28.990	28.990	28.500	28.630	26.417	7,127
2023-05-29	29.060	29.230	29.060	29.230	26.971	201
2023-05-26	29.120	29.120	28.840	28.840	26.611	14,369
2023-05-25	28.950	28.950	28.700	28.800	26.574	21,354
2023-05-24	29.270	29.270	29.080	29.160	26.906	8,955
2023-05-23	29.940	29.940	29.330	29.370	27.100	5,529
2023-05-19	31.160	31.160	30.880	30.890	28.503	2,798
2023-05-18	31.200	31.200	31.200	31.200	28.789	721
2023-05-17	31.050	31.100	30.730	30.930	28.540	2,995
2023-05-16	31.000	31.000	30.890	30.890	28.503	672
2023-05-15	31.080	31.080	31.080	31.080	28.678	581
2023-05-12	32.780	32.780	30.830	31.080	28.678	2,671
2023-05-11	31.030	31.030	30.840	30.910	28.521	1,841
2023-05-10	31.360	31.550	31.090	31.300	28.738	2,701
2023-05-09	31.180	31.320	31.180	31.260	28.702	2,058
2023-05-08	31.500	31.590	31.380	31.380	28.812	4,122
2023-05-05	31.000	31.430	31.000	31.390	28.821	11,496
2023-05-04	30.580	30.910	30.440	30.670	28.160	10,852
2023-05-03	32.020	32.020	30.440	30.440	27.949	52,520
2023-05-02	33.580	33.580	33.140	33.550	30.804	3,769
2023-05-01	33.670	33.750	33.600	33.600	30.850	3,804
2023-04-28	33.020	33.510	33.020	33.510	30.767	6,189
2023-04-27	32.810	33.090	32.730	33.090	30.382	1,717
2023-04-26	32.410	32.850	32.410	32.690	30.015	1,668
2023-04-25	32.260	32.420	32.000	32.040	29.418	6,726
2023-04-24	31.750	31.870	31.750	31.870	29.262	742
2023-04-21	31.680	31.680	31.680	31.680	29.087	5,540
2023-04-20	31.330	31.330	31.320	31.320	28.757	589
2023-04-19	31.410	31.540	31.410	31.540	28.959	412
2023-04-18	31.780	31.780	31.620	31.620	29.032	1,330
2023-04-17	31.710	31.710	31.710	31.710	29.115	481
2023-04-14	31.460	31.490	31.370	31.490	28.913	23,914
2023-04-13	31.440	31.440	31.380	31.380	28.812	1,535
2023-04-12	31.040	31.200	31.040	31.120	28.573	993
2023-04-11	31.120	31.140	30.980	30.980	28.445	1,095
2023-04-10	30.690	30.720	30.690	30.720	28.206	451
2023-04-06	30.620	30.760	30.620	30.760	28.243	1,222
2023-04-05	30.720	30.780	30.640	30.780	28.261	13,728
2023-04-04	30.720	30.720	30.400	30.460	27.967	1,320
2023-04-03	30.510	30.680	30.490	30.670	28.160	5,490
2023-03-31	29.900	30.550	29.900	30.550	28.050	2,619
2023-03-30	29.800	29.800	29.670	29.670	27.242	633
2023-03-29	29.240	29.360	29.020	29.360	26.957	1,090
2023-03-28	29.000	29.000	29.000	29.000	26.627	0
2023-03-27	29.010	29.010	29.000	29.000	26.627	733
2023-03-24	28.740	28.870	28.740	28.870	26.507	1,833
2023-03-23	29.060	29.060	28.910	28.910	26.544	841
2023-03-22	29.580	29.620	29.350	29.350	26.948	8,662
2023-03-21	29.490	29.610	29.440	29.440	27.031	11,588
2023-03-20	29.120	29.310	29.120	29.310	26.911	2,212
2023-03-17	28.880	28.910	28.780	28.820	26.461	5,690
2023-03-16	29.360	29.500	29.310	29.480	27.067	7,534
2023-03-15	28.770	29.080	28.670	29.080	26.700	867
2023-03-14	29.190	29.190	29.190	29.190	26.801	0

← NewerPage 15 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.