Starbucks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 25.730 | 26.050 | 25.000 | 25.100 | 24.314 | 14,271 |
| 2025-07-30 | 27.510 | 27.770 | 25.410 | 26.130 | 25.312 | 51,117 |
| 2025-07-29 | 26.400 | 26.550 | 26.000 | 26.190 | 25.370 | 10,682 |
| 2025-07-28 | 26.760 | 26.880 | 26.410 | 26.410 | 25.583 | 10,744 |
| 2025-07-25 | 26.110 | 26.610 | 26.110 | 26.610 | 25.777 | 2,361 |
| 2025-07-24 | 26.870 | 26.870 | 26.330 | 26.400 | 25.574 | 14,080 |
| 2025-07-23 | 27.470 | 27.520 | 26.970 | 27.020 | 26.174 | 2,303 |
| 2025-07-22 | 26.430 | 27.340 | 26.430 | 27.330 | 26.474 | 9,348 |
| 2025-07-21 | 26.600 | 26.600 | 26.310 | 26.310 | 25.486 | 3,207 |
| 2025-07-18 | 26.570 | 26.570 | 26.360 | 26.430 | 25.603 | 2,920 |
| 2025-07-17 | 25.620 | 26.260 | 25.620 | 26.260 | 25.438 | 4,237 |
| 2025-07-16 | 26.080 | 26.100 | 25.840 | 26.100 | 25.283 | 9,652 |
| 2025-07-15 | 26.450 | 26.450 | 25.970 | 26.090 | 25.273 | 7,057 |
| 2025-07-14 | 26.500 | 26.500 | 26.080 | 26.360 | 25.535 | 12,455 |
| 2025-07-11 | 26.680 | 26.790 | 26.610 | 26.790 | 25.951 | 2,758 |
| 2025-07-10 | 26.950 | 26.970 | 26.480 | 26.800 | 25.961 | 16,598 |
| 2025-07-09 | 27.470 | 27.500 | 26.710 | 26.810 | 25.971 | 12,142 |
| 2025-07-08 | 26.360 | 26.980 | 26.360 | 26.800 | 25.961 | 12,336 |
| 2025-07-07 | 26.440 | 26.720 | 26.320 | 26.350 | 25.525 | 16,559 |
| 2025-07-04 | 26.600 | 26.600 | 26.600 | 26.600 | 25.767 | 0 |
| 2025-07-03 | 26.520 | 26.650 | 26.450 | 26.600 | 25.767 | 4,145 |
| 2025-07-02 | 26.730 | 26.790 | 26.540 | 26.580 | 25.748 | 2,478 |
| 2025-06-30 | 26.400 | 26.550 | 25.810 | 25.870 | 25.060 | 3,634 |
| 2025-06-27 | 26.080 | 26.150 | 25.600 | 26.000 | 25.186 | 12,386 |
| 2025-06-26 | 25.950 | 25.950 | 25.570 | 25.940 | 25.128 | 2,079 |
| 2025-06-25 | 25.990 | 25.990 | 25.590 | 25.700 | 24.895 | 2,725 |
| 2025-06-24 | 26.280 | 26.460 | 25.500 | 25.820 | 25.012 | 9,158 |
| 2025-06-23 | 26.180 | 26.240 | 25.710 | 26.060 | 25.244 | 9,411 |
| 2025-06-20 | 26.100 | 26.380 | 26.090 | 26.290 | 25.467 | 4,587 |
| 2025-06-19 | 26.280 | 26.280 | 25.520 | 26.060 | 25.244 | 2,123 |
| 2025-06-18 | 25.890 | 26.080 | 25.800 | 26.070 | 25.254 | 7,061 |
| 2025-06-17 | 26.320 | 26.320 | 25.750 | 25.880 | 25.070 | 4,974 |
| 2025-06-16 | 26.470 | 26.630 | 26.330 | 26.360 | 25.535 | 8,833 |
| 2025-06-13 | 26.370 | 26.640 | 26.350 | 26.350 | 25.525 | 5,206 |
| 2025-06-12 | 26.630 | 26.780 | 26.600 | 26.660 | 25.825 | 10,410 |
| 2025-06-11 | 25.950 | 27.040 | 25.950 | 26.980 | 26.135 | 21,063 |
| 2025-06-10 | 25.360 | 25.870 | 25.360 | 25.790 | 24.983 | 2,574 |
| 2025-06-09 | 25.260 | 25.730 | 25.260 | 25.660 | 24.857 | 9,347 |
| 2025-06-06 | 25.030 | 25.380 | 25.000 | 25.330 | 24.537 | 5,984 |
| 2025-06-05 | 24.870 | 24.930 | 24.590 | 24.590 | 23.820 | 4,033 |
| 2025-06-04 | 24.350 | 25.000 | 24.340 | 24.960 | 24.179 | 3,873 |
| 2025-06-03 | 24.240 | 24.580 | 24.240 | 24.540 | 23.772 | 9,124 |
| 2025-06-02 | 23.570 | 24.110 | 23.570 | 24.110 | 23.355 | 26,921 |
| 2025-05-30 | 23.550 | 23.820 | 23.550 | 23.750 | 23.007 | 10,531 |
| 2025-05-29 | 24.060 | 24.100 | 23.680 | 23.790 | 23.045 | 13,350 |
| 2025-05-28 | 24.560 | 24.560 | 24.050 | 24.320 | 23.559 | 8,327 |
| 2025-05-27 | 24.240 | 24.640 | 24.140 | 24.620 | 23.849 | 7,643 |
| 2025-05-26 | 23.810 | 24.000 | 23.810 | 24.000 | 23.249 | 1,150 |
| 2025-05-23 | 23.430 | 23.970 | 23.390 | 23.870 | 23.123 | 13,113 |
| 2025-05-22 | 23.500 | 23.870 | 23.490 | 23.870 | 23.123 | 11,253 |
| 2025-05-21 | 24.060 | 24.180 | 23.400 | 23.500 | 22.764 | 19,201 |
| 2025-05-20 | 23.950 | 24.350 | 23.950 | 24.250 | 23.491 | 67,021 |
| 2025-05-16 | 24.000 | 24.240 | 23.900 | 24.240 | 23.481 | 20,723 |
| 2025-05-15 | 24.360 | 24.710 | 24.360 | 24.690 | 23.753 | 14,247 |
| 2025-05-14 | 24.550 | 24.780 | 24.290 | 24.510 | 23.580 | 18,056 |
| 2025-05-13 | 24.360 | 24.630 | 24.150 | 24.620 | 23.686 | 73,440 |
| 2025-05-12 | 23.740 | 24.420 | 23.710 | 24.270 | 23.349 | 34,457 |
| 2025-05-09 | 23.300 | 23.350 | 22.730 | 22.760 | 21.896 | 18,618 |
| 2025-05-08 | 23.720 | 23.720 | 23.160 | 23.270 | 22.387 | 18,912 |
| 2025-05-07 | 23.370 | 23.500 | 23.340 | 23.450 | 22.560 | 2,756 |
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.