Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	31.660	32.000	31.450	31.900	30.523	9,079
2025-02-06	32.020	32.020	31.760	31.780	30.408	4,882
2025-02-05	31.470	31.920	31.400	31.890	30.513	16,618
2025-02-04	30.900	31.610	30.820	31.590	30.226	15,858
2025-02-03	30.350	30.840	30.160	30.840	29.508	14,601
2025-01-31	31.010	31.100	30.640	30.670	29.346	4,889
2025-01-30	31.030	31.310	30.830	31.050	29.709	269
2025-01-29	29.370	31.320	29.310	30.920	29.585	7,112
2025-01-28	28.160	28.680	28.160	28.620	27.384	10,575
2025-01-27	28.080	28.530	28.080	28.510	27.279	8,935
2025-01-24	27.970	28.200	27.970	28.200	26.982	3,437
2025-01-23	27.860	27.950	27.710	27.950	26.743	3,187
2025-01-22	28.140	28.140	27.870	27.870	26.667	9,053
2025-01-21	27.400	28.020	27.400	27.940	26.734	7,339
2025-01-20	27.000	27.000	27.000	27.000	25.834	306
2025-01-17	27.150	27.250	27.130	27.190	26.016	3,978
2025-01-16	26.550	27.000	26.480	26.950	25.786	4,109
2025-01-15	26.910	26.910	26.530	26.560	25.413	1,524
2025-01-14	26.840	27.050	26.500	26.550	25.404	4,653
2025-01-13	26.320	26.710	26.230	26.710	25.557	5,135
2025-01-10	26.240	26.370	26.240	26.340	25.203	2,782
2025-01-09	26.500	26.990	26.500	26.990	25.825	331
2025-01-08	26.380	26.500	26.330	26.420	25.279	4,332
2025-01-07	26.390	26.650	26.270	26.500	25.356	6,787
2025-01-06	26.450	26.910	26.350	26.590	25.442	41,211
2025-01-03	26.340	26.530	26.320	26.450	25.308	4,497
2025-01-02	26.150	26.420	26.150	26.340	25.203	6,556
2024-12-31	25.910	26.160	25.880	26.090	24.964	17,597
2024-12-30	25.650	25.990	25.650	25.890	24.772	68,859
2024-12-27	25.990	26.550	25.990	26.360	25.222	5,173
2024-12-24	25.030	25.520	25.000	25.520	24.418	4,449
2024-12-23	25.080	25.080	24.690	24.950	23.873	16,308
2024-12-20	25.050	25.410	24.900	25.080	23.997	8,491
2024-12-19	25.730	26.100	25.360	25.360	24.265	9,755
2024-12-18	26.190	26.250	25.650	25.690	24.581	8,575
2024-12-17	26.570	26.840	26.290	26.290	25.155	19,540
2024-12-16	27.600	27.670	26.600	26.600	25.452	30,777
2024-12-13	27.810	28.000	27.770	27.850	26.648	5,457
2024-12-12	28.130	28.130	27.860	27.950	26.743	4,768
2024-12-11	28.180	28.260	28.080	28.150	26.935	3,143
2024-12-10	28.330	28.330	28.000	28.070	26.858	7,501
2024-12-09	28.500	28.730	28.220	28.370	27.145	19,482
2024-12-06	28.170	28.750	28.150	28.650	27.413	14,188
2024-12-05	28.840	28.900	28.380	28.380	27.155	18,966
2024-12-04	28.990	29.170	28.780	28.800	27.557	10,413
2024-12-03	28.920	29.170	28.580	29.030	27.777	23,380
2024-12-02	29.220	29.220	28.570	29.030	27.777	40,808
2024-11-29	29.050	29.050	29.050	29.050	27.796	0
2024-11-28	29.050	29.050	29.050	29.050	27.796	0
2024-11-27	28.920	29.090	28.920	29.050	27.796	3,126
2024-11-26	29.100	29.100	28.750	28.810	27.566	4,916
2024-11-25	29.500	29.500	29.150	29.150	27.891	4,504
2024-11-22	28.600	29.330	28.600	29.330	28.064	11,234
2024-11-21	28.390	28.700	28.290	28.620	27.384	12,208
2024-11-20	28.130	28.250	27.880	28.130	26.916	7,540
2024-11-19	28.510	28.640	28.150	28.170	26.954	17,839
2024-11-18	28.110	28.750	28.080	28.750	27.509	5,006
2024-11-15	28.350	28.640	28.140	28.210	26.992	6,161
2024-11-14	28.460	28.580	28.430	28.430	27.036	10,860
2024-11-13	27.790	28.600	27.610	28.600	27.198	24,149

← NewerPage 8 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.