Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	22.880	23.470	22.880	23.460	22.570	6,169
2025-05-05	23.830	23.830	23.130	23.130	22.252	16,721
2025-05-02	23.420	24.000	23.370	23.970	23.060	25,526
2025-05-01	22.850	23.380	22.790	23.250	22.368	33,305
2025-04-30	21.670	22.770	21.500	22.770	21.906	47,681
2025-04-29	23.750	24.100	23.600	24.080	23.166	19,125
2025-04-28	24.000	24.100	23.710	23.810	22.906	7,798
2025-04-25	23.880	23.880	23.530	23.800	22.897	11,890
2025-04-24	23.500	23.820	23.180	23.800	22.897	81,399
2025-04-23	23.900	24.080	23.470	23.510	22.618	14,878
2025-04-22	23.280	23.580	23.150	23.180	22.300	8,591
2025-04-21	22.830	22.890	22.190	22.870	22.002	6,082
2025-04-17	23.100	23.280	23.090	23.130	22.252	9,842
2025-04-16	23.780	23.780	22.680	22.910	22.040	15,408
2025-04-15	24.300	24.350	23.680	23.720	22.820	5,999
2025-04-14	24.520	24.520	23.730	24.260	23.339	14,366
2025-04-11	23.750	24.300	23.500	24.230	23.310	6,949
2025-04-10	24.260	24.280	23.320	24.000	23.089	8,061
2025-04-09	22.820	25.220	22.200	25.220	24.263	28,908
2025-04-08	23.480	23.480	22.640	22.640	21.781	17,390
2025-04-07	22.520	23.480	21.640	22.750	21.887	24,589
2025-04-04	24.120	24.150	23.210	23.350	22.464	20,324
2025-04-03	26.480	26.480	24.960	25.080	24.128	23,639
2025-04-02	28.220	28.250	28.130	28.210	27.139	4,630
2025-04-01	27.680	28.030	27.620	27.860	26.803	4,108
2025-03-31	27.200	27.950	26.980	27.870	26.812	10,286
2025-03-28	27.770	27.800	27.620	27.770	26.716	14,919
2025-03-27	27.850	28.340	27.830	28.080	27.014	3,783
2025-03-26	27.480	27.870	27.480	27.830	26.774	4,668
2025-03-25	27.500	27.500	27.030	27.240	26.206	3,560
2025-03-24	27.740	27.800	27.200	27.200	26.168	7,195
2025-03-21	27.750	27.760	27.460	27.530	26.485	7,158
2025-03-20	28.190	28.190	28.190	28.190	27.120	0
2025-03-19	28.080	28.240	28.030	28.190	27.120	5,878
2025-03-18	28.090	28.110	27.810	27.910	26.851	4,766
2025-03-17	27.930	28.250	27.690	28.140	27.072	4,917
2025-03-14	27.350	27.890	27.350	27.890	26.831	8,832
2025-03-13	28.020	28.040	27.300	27.300	26.264	10,450
2025-03-12	28.000	28.070	27.750	28.030	26.966	5,549
2025-03-11	29.110	29.250	28.270	28.270	27.197	8,871
2025-03-10	30.000	30.000	28.690	28.690	27.601	10,661
2025-03-07	29.650	30.300	29.210	30.300	29.150	16,660
2025-03-06	31.130	31.130	29.890	29.940	28.804	85,548
2025-03-05	31.650	31.840	31.650	31.730	30.526	456
2025-03-04	32.930	32.930	32.930	32.930	31.680	0
2025-03-03	32.930	32.930	32.930	32.930	31.680	0
2025-02-28	32.620	32.930	32.620	32.930	31.680	3,332
2025-02-27	32.190	32.890	32.190	32.590	31.353	8,319
2025-02-26	32.640	32.640	32.140	32.140	30.920	6,275
2025-02-25	32.180	32.710	32.180	32.610	31.372	5,336
2025-02-24	31.820	32.290	31.820	32.200	30.978	6,599
2025-02-21	32.500	32.580	31.850	31.850	30.641	2,070
2025-02-20	31.940	32.250	31.940	32.250	31.026	7,474
2025-02-19	32.120	32.140	31.980	31.980	30.766	1,871
2025-02-18	31.810	32.230	31.810	32.140	30.920	4,054
2025-02-14	32.100	32.230	31.990	32.030	30.814	4,507
2025-02-13	32.150	32.200	31.900	32.150	30.762	5,283
2025-02-12	31.500	32.190	31.480	32.190	30.800	9,476
2025-02-11	31.620	31.860	31.530	31.530	30.169	2,865
2025-02-10	31.930	31.990	31.640	31.690	30.322	7,310

← NewerPage 7 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.