Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.610	26.820	26.530	26.800	26.800	3,902
2026-10-16	26.620	26.630	26.450	26.630	26.630	13,839
2026-10-15	25.910	26.350	25.910	26.270	26.270	11,800
2026-10-14	25.190	25.520	25.070	25.500	25.500	7,100
2026-10-13	25.260	25.260	24.770	25.170	25.170	10,000
2026-10-09	25.370	25.370	24.850	24.850	24.850	20,900
2026-10-08	25.470	25.720	24.000	25.490	25.490	115,500
2026-10-07	26.120	26.120	25.510	25.580	25.580	15,300
2026-10-06	25.710	26.450	25.710	26.450	26.450	13,300
2026-10-05	25.890	25.920	25.770	25.840	25.840	5,300
2026-10-02	26.160	26.160	25.890	25.950	25.950	6,900
2026-10-01	25.760	25.980	25.700	25.960	25.960	12,500
2026-09-30	26.220	26.220	25.750	25.750	25.750	19,200
2026-09-29	26.130	26.230	26.110	26.170	26.170	4,300
2026-09-28	25.890	26.300	25.760	26.060	26.060	3,600
2026-09-25	25.720	25.990	25.660	25.990	25.990	9,300
2026-09-24	25.640	25.640	25.420	25.530	25.530	1,200
2026-09-23	25.850	25.880	25.540	25.610	25.610	15,600
2026-09-22	26.320	26.320	25.970	26.080	26.080	19,300
2026-09-21	26.050	26.100	25.710	26.030	26.030	23,900
2026-09-18	26.280	26.400	26.120	26.290	26.290	25,200
2026-09-17	26.980	26.980	26.450	26.590	26.590	1,300
2026-09-16	26.660	26.820	26.350	26.610	26.610	20,900
2026-09-15	27.100	27.100	26.460	26.470	26.470	3,000
2026-09-14	27.170	27.240	26.950	27.180	27.180	29,900
2026-09-11	27.430	27.430	27.030	27.070	27.070	2,400
2026-09-10	27.360	27.810	27.130	27.240	27.240	40,700
2026-09-09	27.770	27.770	27.420	27.420	27.420	30,300
2026-09-08	28.650	28.650	27.920	27.920	27.920	16,400
2026-09-04	29.080	29.090	28.660	28.660	28.660	13,000
2026-09-03	29.050	29.050	29.050	29.050	29.050	500
2026-09-02	29.270	29.480	29.270	29.270	29.270	2,300
2026-09-01	29.030	29.070	28.940	29.050	29.050	8,000
2026-08-31	29.280	29.410	29.100	29.130	29.130	5,900
2026-08-28	29.640	29.650	29.640	29.650	29.650	200
2026-08-27	29.800	29.800	29.410	29.460	29.460	2,200
2026-08-26	29.340	29.710	29.310	29.710	29.710	2,200
2026-08-25	29.080	29.290	28.950	28.950	28.950	6,500
2026-08-24	29.270	29.500	29.180	29.500	29.500	2,800
2026-08-21	28.500	29.330	28.500	29.330	29.330	1,000
2026-08-20	28.810	28.810	28.270	28.530	28.530	10,900
2026-08-19	29.040	29.450	28.730	28.770	28.770	9,400
2026-08-18	29.630	29.660	29.050	29.050	29.050	6,500
2026-08-17	29.470	29.640	29.430	29.600	29.600	10,600
2026-08-14	29.700	29.700	29.540	29.540	29.540	900
2026-08-13	30.000	30.290	29.890	29.890	29.720	2,900
2026-08-12	29.210	29.740	29.210	29.740	29.571	6,971
2026-08-11	29.150	29.290	29.050	29.290	29.123	3,190
2026-08-10	28.630	28.690	28.630	28.690	28.527	300
2026-08-07	28.650	29.300	28.650	29.170	29.004	5,280
2026-08-06	28.670	29.030	28.530	29.030	28.865	3,492
2026-08-05	28.740	29.100	28.740	29.100	28.935	7,771
2026-08-04	28.400	28.940	28.130	28.860	28.696	13,152
2026-07-31	29.550	29.560	28.780	29.020	28.855	7,338
2026-07-30	29.520	29.650	28.640	29.040	28.875	65,700
2026-07-29	28.700	28.760	28.420	28.620	28.457	10,951
2026-07-28	28.960	29.000	28.270	28.270	28.109	14,812
2026-07-27	28.720	28.880	28.600	28.610	28.447	40,902
2026-07-24	28.770	28.770	28.480	28.480	28.318	2,915
2026-07-23	28.310	28.310	28.300	28.300	28.139	434

Page 1 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1700 CAD
2026-05-15	0.1710 CAD
2026-02-13	0.1720 CAD
2025-11-14	0.3441 CAD
2025-08-15	0.3405 CAD
2025-05-16	0.3390 CAD
2025-02-14	0.1744 CAD
2024-11-15	0.1739 CAD
2024-08-16	0.1601 CAD
2024-05-16	0.1640 CAD
2024-02-08	0.1645 CAD
2023-11-09	0.1630 CAD
2023-08-10	0.1551 CAD
2023-05-11	0.1570 CAD
2023-02-09	0.1564 CAD
2022-11-09	0.1551 CAD
2022-08-11	0.1461 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.