Starbucks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.520 | 26.540 | 26.460 | 26.540 | 26.540 | 1,600 |
| 2026-10-15 | 26.260 | 26.260 | 26.260 | 26.260 | 26.260 | 1,600 |
| 2026-10-14 | 25.070 | 25.490 | 25.070 | 25.490 | 25.490 | 800 |
| 2026-10-13 | 24.830 | 24.850 | 24.830 | 24.850 | 24.850 | 300 |
| 2026-10-09 | 25.300 | 25.300 | 24.930 | 24.950 | 24.950 | 3,572 |
| 2026-10-08 | 25.690 | 25.690 | 24.270 | 25.350 | 25.350 | 17,300 |
| 2026-10-07 | 25.920 | 25.920 | 25.580 | 25.580 | 25.580 | 1,500 |
| 2026-10-06 | 26.050 | 26.390 | 26.050 | 26.220 | 26.220 | 3,400 |
| 2026-10-05 | 25.880 | 25.880 | 25.840 | 25.840 | 25.840 | 300 |
| 2026-10-02 | 25.910 | 25.950 | 25.910 | 25.950 | 25.950 | 1,000 |
| 2026-10-01 | 25.760 | 25.980 | 25.760 | 25.980 | 25.980 | 1,700 |
| 2026-09-30 | 26.110 | 26.120 | 25.750 | 25.750 | 25.750 | 4,100 |
| 2026-09-29 | 26.130 | 26.150 | 26.100 | 26.150 | 26.150 | 900 |
| 2026-09-28 | 25.760 | 26.100 | 25.760 | 26.100 | 26.100 | 1,200 |
| 2026-09-25 | 25.740 | 25.990 | 25.740 | 25.990 | 25.990 | 700 |
| 2026-09-24 | 25.630 | 25.630 | 25.630 | 25.630 | 25.630 | 100 |
| 2026-09-23 | 25.630 | 25.670 | 25.630 | 25.670 | 25.670 | 600 |
| 2026-09-22 | 26.040 | 26.110 | 26.040 | 26.110 | 26.110 | 600 |
| 2026-09-21 | 25.860 | 26.000 | 25.800 | 26.000 | 26.000 | 3,100 |
| 2026-09-18 | 26.350 | 26.350 | 26.130 | 26.330 | 26.330 | 2,800 |
| 2026-09-17 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 100 |
| 2026-09-16 | 26.640 | 26.820 | 26.350 | 26.620 | 26.620 | 2,400 |
| 2026-09-15 | 26.840 | 26.840 | 26.470 | 26.470 | 26.470 | 500 |
| 2026-09-14 | 27.240 | 27.240 | 27.100 | 27.100 | 27.100 | 200 |
| 2026-09-11 | 27.110 | 27.110 | 27.070 | 27.070 | 27.070 | 1,800 |
| 2026-09-10 | 27.810 | 27.810 | 27.130 | 27.240 | 27.240 | 12,200 |
| 2026-09-09 | 27.530 | 27.560 | 27.490 | 27.500 | 27.500 | 1,600 |
| 2026-09-08 | 28.440 | 28.440 | 28.400 | 28.400 | 28.400 | 1,200 |
| 2026-09-04 | 29.080 | 29.080 | 29.080 | 29.080 | 29.080 | 1,000 |
| 2026-09-01 | 28.950 | 29.050 | 28.950 | 29.050 | 29.050 | 2,600 |
| 2026-08-31 | 29.280 | 29.280 | 29.130 | 29.180 | 29.180 | 1,500 |
| 2026-08-27 | 29.590 | 29.620 | 29.460 | 29.460 | 29.460 | 600 |
| 2026-08-26 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 300 |
| 2026-08-25 | 29.350 | 29.350 | 29.010 | 29.080 | 29.080 | 1,500 |
| 2026-08-24 | 29.390 | 29.390 | 29.390 | 29.390 | 29.390 | 300 |
| 2026-08-20 | 28.340 | 28.340 | 28.340 | 28.340 | 28.340 | 300 |
| 2026-08-19 | 29.390 | 29.450 | 28.840 | 28.840 | 28.840 | 600 |
| 2026-08-18 | 29.650 | 29.650 | 29.390 | 29.390 | 29.390 | 1,400 |
| 2026-08-17 | 29.620 | 29.640 | 29.500 | 29.510 | 29.510 | 1,800 |
| 2026-08-14 | 29.040 | 29.040 | 29.040 | 29.040 | 29.040 | 800 |
| 2026-08-13 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 1,500 |
| 2026-08-12 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 2,700 |
| 2026-08-11 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 700 |
| 2026-08-10 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-08-07 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-08-06 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-08-05 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-08-04 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-31 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-30 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-29 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-28 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-27 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-24 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-23 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-22 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-21 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-20 | 29.040 | 29.040 | 29.040 | 29.040 | 28.870 | 0 |
| 2026-07-17 | 29.800 | 29.900 | 28.940 | 29.040 | 28.870 | 10,930 |
| 2026-07-16 | 29.780 | 29.780 | 29.780 | 29.780 | 29.606 | 100 |
Page 1 of 3 · 121 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.