Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.320	27.450	27.260	27.310	26.992	1,743
2026-04-17	27.500	28.000	27.500	27.600	27.279	9,665
2026-04-16	27.150	27.150	27.150	27.150	26.834	142
2026-04-15	27.380	27.380	27.380	27.380	27.061	382
2026-04-14	27.070	27.310	27.070	27.240	26.923	3,632
2026-04-13	26.820	26.820	26.520	26.670	26.360	3,320
2026-04-10	26.600	26.600	26.600	26.600	26.291	283
2026-04-09	26.790	26.790	26.790	26.790	26.478	0
2026-04-08	26.270	26.270	26.270	26.270	25.964	0
2026-04-07	26.110	26.300	26.000	26.270	25.964	7,566
2026-04-06	25.000	26.160	25.000	26.160	25.856	2,446
2026-04-02	25.170	25.170	25.050	25.050	24.759	2,338
2026-04-01	24.660	24.660	24.660	24.660	24.373	0
2026-03-31	24.430	24.660	24.430	24.660	24.373	694
2026-03-30	23.790	24.260	23.790	24.260	23.978	1,196
2026-03-27	25.090	25.090	23.800	24.000	23.721	7,016
2026-03-26	25.630	25.630	25.630	25.630	25.332	0
2026-03-25	25.740	25.850	25.630	25.630	25.332	10,856
2026-03-24	26.050	26.050	26.050	26.050	25.747	0
2026-03-23	26.000	26.260	26.000	26.050	25.747	2,971
2026-03-20	25.750	25.750	25.670	25.670	25.371	2,278
2026-03-19	25.710	26.570	25.490	26.500	26.192	6,502
2026-03-18	26.790	26.790	26.000	26.000	25.698	7,667
2026-03-17	27.150	27.260	27.100	27.100	26.785	3,898
2026-03-16	27.580	27.580	27.260	27.260	26.943	5,637
2026-03-13	27.740	27.810	27.600	27.600	27.279	8,520
2026-03-12	28.070	28.170	27.710	27.710	27.388	5,965
2026-03-11	27.880	28.100	27.700	28.100	27.773	9,979
2026-03-10	27.780	28.000	27.770	27.890	27.566	1,613
2026-03-09	27.100	27.780	26.940	27.750	27.427	8,221
2026-03-06	26.630	27.440	26.630	27.440	27.121	3,572
2026-03-05	26.950	27.390	26.950	27.300	26.982	5,116
2026-03-04	26.910	27.200	26.910	27.200	26.884	1,927
2026-03-03	26.370	26.880	26.370	26.840	26.528	3,552
2026-03-02	26.730	26.750	26.670	26.670	26.360	762
2026-02-27	26.800	27.290	26.770	27.170	26.854	2,684
2026-02-26	27.150	27.600	27.150	27.260	26.943	2,364
2026-02-25	26.920	27.100	26.920	27.100	26.785	1,978
2026-02-24	26.250	26.690	26.250	26.690	26.380	10,091
2026-02-23	26.370	26.390	26.000	26.350	26.043	5,473
2026-02-20	26.670	27.000	26.670	27.000	26.686	5,440
2026-02-19	26.370	26.370	26.370	26.370	26.063	269
2026-02-18	26.270	26.800	26.270	26.760	26.449	1,618
2026-02-17	26.290	26.480	26.040	26.480	26.172	4,684
2026-02-13	26.740	26.740	26.070	26.070	25.767	3,155
2026-02-12	27.850	28.050	26.900	26.930	26.446	6,213
2026-02-11	27.180	27.510	27.180	27.510	27.016	1,404
2026-02-10	27.550	27.590	27.100	27.100	26.613	4,510
2026-02-09	27.380	27.600	27.380	27.460	26.967	1,709
2026-02-06	27.000	27.600	27.000	27.600	27.104	7,406
2026-02-05	26.890	26.890	26.590	26.670	26.191	2,184
2026-02-04	25.960	26.920	25.960	26.680	26.201	5,898
2026-02-03	25.380	26.180	25.380	25.800	25.337	6,989
2026-02-02	25.380	25.560	25.250	25.500	25.042	9,809
2026-01-30	25.500	25.650	25.320	25.650	25.189	12,498
2026-01-29	26.360	26.400	25.900	26.080	25.612	6,479
2026-01-28	28.370	29.000	26.660	26.660	26.181	17,651
2026-01-27	26.580	26.820	26.560	26.620	26.142	11,584
2026-01-26	26.970	27.110	26.720	26.880	26.397	4,647
2026-01-23	26.960	27.200	26.680	27.180	26.692	7,733

← NewerPage 3 of 18 · 1,057 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.