Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.260	24.440	24.260	24.400	23.791	9,929
2025-10-24	24.050	24.250	24.050	24.070	23.469	8,636
2025-10-23	23.900	24.020	23.870	23.940	23.342	4,855
2025-10-22	23.910	24.080	23.800	23.920	23.323	6,931
2025-10-21	23.600	24.210	23.500	24.150	23.547	12,908
2025-10-20	23.750	23.930	23.670	23.700	23.108	5,330
2025-10-17	23.700	24.060	23.610	23.930	23.333	22,934
2025-10-16	23.260	23.760	23.260	23.600	23.011	34,570
2025-10-15	22.800	23.310	22.800	23.180	22.601	20,802
2025-10-14	22.200	22.810	22.200	22.770	22.202	11,523
2025-10-10	22.660	22.730	22.010	22.040	21.490	29,990
2025-10-09	22.490	22.490	22.290	22.370	21.812	17,071
2025-10-08	22.800	22.800	22.420	22.450	21.890	26,534
2025-10-07	23.130	23.130	22.680	22.810	22.241	39,385
2025-10-06	23.770	23.770	23.040	23.060	22.484	74,995
2025-10-03	24.330	24.340	24.130	24.220	23.615	48,160
2025-10-02	23.680	24.450	23.680	24.340	23.732	26,361
2025-10-01	23.730	23.790	23.590	23.680	23.089	9,766
2025-09-30	23.650	23.700	23.640	23.700	23.108	692
2025-09-29	23.540	24.090	23.540	24.030	23.430	10,424
2025-09-26	23.450	23.710	23.290	23.430	22.845	12,283
2025-09-25	23.690	23.690	23.300	23.550	22.962	7,038
2025-09-24	23.920	23.920	23.630	23.660	23.069	12,629
2025-09-23	23.990	24.120	23.840	24.080	23.479	19,059
2025-09-22	23.580	23.960	23.500	23.960	23.362	3,309
2025-09-19	23.470	23.900	23.470	23.760	23.167	5,554
2025-09-18	23.320	23.450	23.220	23.450	22.865	9,902
2025-09-17	23.750	23.760	23.330	23.330	22.748	8,992
2025-09-16	23.350	23.750	23.350	23.710	23.118	12,026
2025-09-15	23.080	23.520	23.080	23.240	22.660	17,710
2025-09-12	22.990	22.990	22.990	22.990	22.416	200
2025-09-11	23.510	23.550	23.090	23.160	22.582	16,635
2025-09-10	23.600	23.600	23.260	23.290	22.709	13,365
2025-09-09	23.630	23.790	23.400	23.570	22.982	16,463
2025-09-08	23.750	23.790	23.510	23.660	23.069	11,874
2025-09-05	24.520	24.520	23.940	24.010	23.411	13,619
2025-09-04	24.580	24.580	24.300	24.460	23.850	8,511
2025-09-03	25.160	25.160	24.300	24.510	23.898	26,551
2025-09-02	24.580	25.240	24.540	25.240	24.610	17,033
2025-08-29	24.780	24.880	24.650	24.760	24.142	28,380
2025-08-28	24.640	24.810	24.640	24.760	24.142	16,834
2025-08-27	24.400	24.750	24.360	24.660	24.045	17,947
2025-08-26	24.150	24.450	24.080	24.360	23.752	33,114
2025-08-25	24.900	24.900	24.120	24.160	23.557	51,175
2025-08-22	24.960	25.200	24.860	24.880	24.259	16,448
2025-08-21	25.000	25.000	24.810	24.900	24.279	17,616
2025-08-20	25.520	25.640	25.180	25.180	24.552	7,819
2025-08-19	25.960	26.070	25.540	25.580	24.942	9,136
2025-08-18	25.470	26.300	25.470	26.050	25.400	15,506
2025-08-15	25.830	25.970	25.460	25.510	24.873	8,761
2025-08-14	26.050	26.290	26.000	26.160	25.341	9,540
2025-08-13	26.230	26.500	26.230	26.460	25.632	3,878
2025-08-12	26.390	26.620	26.200	26.320	25.496	11,578
2025-08-11	25.860	25.940	25.470	25.770	24.963	112,404
2025-08-08	25.720	25.940	25.700	25.900	25.089	3,789
2025-08-07	25.350	25.650	25.240	25.580	24.779	7,028
2025-08-06	25.350	25.380	25.000	25.060	24.276	9,422
2025-08-05	25.180	25.470	25.170	25.410	24.615	8,414
2025-08-01	24.840	24.840	24.110	24.460	23.694	15,426
2025-07-31	25.730	26.050	25.000	25.100	24.314	14,271

← NewerPage 5 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.