Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	28.970	29.380	28.970	29.190	26.801	9,106
2023-03-10	29.250	29.250	29.100	29.100	26.718	656
2023-03-09	30.140	30.140	29.450	29.450	27.040	7,200
2023-03-08	30.300	30.300	29.970	29.970	27.517	5,837
2023-03-07	30.730	30.730	30.730	30.730	28.215	0
2023-03-06	30.850	30.850	30.730	30.730	28.215	618
2023-03-03	30.690	30.690	30.690	30.690	28.178	411
2023-03-02	29.980	29.980	29.980	29.980	27.526	400
2023-03-01	29.730	29.800	29.720	29.800	27.361	1,279
2023-02-28	30.110	30.120	29.990	29.990	27.536	3,161
2023-02-27	29.910	30.240	29.910	30.240	27.765	3,600
2023-02-24	29.850	29.850	29.760	29.760	27.324	728
2023-02-23	30.700	30.700	30.190	30.430	27.940	2,620
2023-02-22	30.820	30.820	30.740	30.740	28.224	879
2023-02-21	30.970	30.970	30.800	30.830	28.307	637
2023-02-17	31.400	31.400	31.400	31.400	28.830	473
2023-02-16	31.790	32.000	31.600	31.600	29.014	1,463
2023-02-15	31.940	31.940	31.900	31.900	29.289	490
2023-02-14	31.630	31.810	31.630	31.760	29.161	1,416
2023-02-13	31.850	31.850	31.850	31.850	29.243	440
2023-02-10	31.380	31.380	31.380	31.380	28.812	515
2023-02-09	31.160	31.270	31.160	31.180	28.628	901
2023-02-08	31.270	31.310	31.080	31.080	28.393	881
2023-02-07	30.880	31.470	30.850	31.450	28.731	2,731
2023-02-06	30.640	31.130	30.430	30.780	28.119	5,455
2023-02-03	30.680	31.210	30.460	30.710	28.055	54,892
2023-02-02	32.300	32.470	31.900	32.050	29.279	12,937
2023-02-01	31.980	32.020	31.940	31.940	29.178	451
2023-01-31	31.940	31.950	31.940	31.950	29.188	656
2023-01-30	31.870	31.890	31.850	31.850	29.096	765
2023-01-27	32.060	32.240	32.060	32.240	29.452	950
2023-01-26	31.530	31.900	31.530	31.900	29.142	354
2023-01-25	31.320	31.510	31.320	31.510	28.786	1,432
2023-01-24	31.230	31.350	31.210	31.300	28.594	3,830
2023-01-23	31.220	31.220	31.220	31.220	28.521	1,873
2023-01-20	30.660	30.690	30.660	30.690	28.037	665
2023-01-19	30.950	30.950	30.720	30.720	28.064	995
2023-01-18	31.560	31.560	30.880	30.880	28.210	3,140
2023-01-17	31.350	31.640	31.350	31.490	28.767	8,828
2023-01-16	31.620	31.790	31.620	31.790	29.041	945
2023-01-13	30.980	31.540	30.980	31.540	28.813	4,692
2023-01-12	31.240	31.240	31.080	31.160	28.466	10,081
2023-01-11	31.240	31.240	31.040	31.040	28.356	721
2023-01-10	30.720	31.140	30.720	31.140	28.448	7,146
2023-01-09	31.300	31.300	30.830	30.880	28.210	3,706
2023-01-06	31.300	31.460	31.010	31.450	28.731	16,764
2023-01-05	30.790	30.910	30.640	30.770	28.110	10,310
2023-01-04	30.370	30.750	30.370	30.710	28.055	8,085
2023-01-03	29.610	29.620	29.590	29.610	27.050	1,520
2022-12-30	29.170	29.170	29.160	29.160	26.639	3,109
2022-12-29	29.340	29.620	29.340	29.380	26.840	543
2022-12-28	29.160	29.210	29.060	29.060	26.547	1,549
2022-12-23	28.660	28.870	28.660	28.870	26.374	2,802
2022-12-22	28.960	28.960	28.410	28.770	26.283	1,426
2022-12-21	28.430	29.070	28.410	29.030	26.520	4,466
2022-12-20	28.860	28.880	28.650	28.880	26.383	2,155
2022-12-19	28.850	28.990	28.790	28.910	26.410	1,965
2022-12-16	29.300	29.300	29.050	29.130	26.611	4,303
2022-12-15	29.680	29.680	29.460	29.520	26.968	3,810
2022-12-14	30.030	30.310	29.800	30.030	27.434	6,960

← NewerPage 16 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.