Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	30.030	30.310	29.800	30.030	27.434	6,960
2022-12-13	30.960	30.960	29.830	30.080	27.479	1,986
2022-12-12	29.940	30.200	29.760	30.110	27.507	9,740
2022-12-09	30.300	30.300	30.020	30.020	27.424	1,524
2022-12-08	30.280	30.560	30.280	30.550	27.909	2,204
2022-12-07	29.930	30.200	29.930	30.050	27.452	1,302
2022-12-06	30.630	30.630	29.960	29.960	27.370	1,264
2022-12-05	30.480	30.600	30.420	30.440	27.808	4,033
2022-12-02	30.150	31.100	30.150	30.960	28.283	1,747
2022-12-01	30.180	30.490	30.180	30.450	27.817	11,726
2022-11-30	29.270	30.110	29.110	30.110	27.507	12,935
2022-11-29	29.200	29.200	28.960	28.960	26.456	283
2022-11-28	29.160	29.260	29.110	29.140	26.621	6,922
2022-11-25	29.410	29.410	29.090	29.310	26.776	6,200
2022-11-24	29.330	29.330	29.330	29.330	26.794	0
2022-11-23	29.010	29.460	29.010	29.330	26.794	3,488
2022-11-22	29.020	29.020	28.850	29.000	26.493	7,834
2022-11-21	28.630	28.990	28.630	28.950	26.447	6,636
2022-11-18	28.850	28.940	28.700	28.870	26.374	40,859
2022-11-17	28.240	28.240	28.190	28.200	25.762	719
2022-11-16	28.480	28.800	28.480	28.750	26.264	16,325
2022-11-15	29.170	29.290	28.790	28.890	26.392	16,217
2022-11-14	28.640	29.020	28.620	28.770	26.283	18,076
2022-11-11	28.670	28.960	28.620	28.850	26.356	76,840
2022-11-10	27.760	28.260	27.650	28.260	25.817	7,477
2022-11-09	27.170	27.310	27.080	27.110	24.766	788
2022-11-08	27.140	27.630	27.140	27.330	24.825	15,554
2022-11-07	27.110	27.110	26.680	26.770	24.317	8,797
2022-11-04	27.140	27.570	26.830	27.010	24.535	21,829
2022-11-03	24.620	25.150	24.610	25.080	22.782	14,560
2022-11-02	25.750	26.170	25.060	25.060	22.763	17,219
2022-11-01	25.940	25.970	25.670	25.670	23.318	1,814
2022-10-31	25.560	25.890	25.560	25.610	23.263	4,811
2022-10-28	25.130	25.940	25.130	25.750	23.390	5,314
2022-10-27	25.200	25.330	24.900	25.180	22.872	5,917
2022-10-26	25.390	25.930	25.390	25.390	23.063	2,868
2022-10-25	25.160	25.340	25.140	25.180	22.872	5,949
2022-10-24	25.620	25.620	24.550	24.770	22.500	86,005
2022-10-21	26.260	26.280	26.260	26.280	23.872	8,286
2022-10-20	25.740	25.870	25.740	25.800	23.436	4,569
2022-10-19	26.030	26.030	25.830	25.870	23.499	2,196
2022-10-18	26.790	26.790	26.220	26.320	23.908	4,136
2022-10-17	26.060	26.060	26.060	26.060	23.672	221
2022-10-14	26.190	26.190	25.510	25.530	23.190	10,684
2022-10-13	25.240	26.480	25.240	26.480	24.053	19,425
2022-10-12	25.700	25.900	25.700	25.780	23.417	3,522
2022-10-11	25.700	25.700	25.660	25.660	23.308	2,335
2022-10-07	26.420	26.420	26.420	26.420	23.999	0
2022-10-06	26.710	26.710	26.420	26.420	23.999	1,311
2022-10-05	26.100	26.100	26.100	26.100	23.708	0
2022-10-04	26.210	26.220	26.040	26.100	23.708	9,331
2022-10-03	24.840	24.840	24.840	24.840	22.564	541
2022-09-30	25.450	25.450	25.300	25.300	22.981	686
2022-09-29	25.890	25.890	25.820	25.820	23.454	400
2022-09-28	25.730	25.780	25.730	25.780	23.417	4,551
2022-09-27	25.480	25.490	24.820	24.820	22.545	64,833
2022-09-26	25.190	25.200	25.150	25.150	22.845	1,114
2022-09-23	24.620	24.880	24.620	24.880	22.600	1,117
2022-09-22	25.230	25.230	25.000	25.210	22.900	1,210
2022-09-21	26.350	26.790	26.350	26.790	24.335	1,746

← NewerPage 17 of 18 · 1,059 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.