Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	21.610	21.620	21.490	21.610	20.013	3,558
2024-08-08	21.800	21.860	21.540	21.800	20.189	15,694
2024-08-07	21.600	22.060	21.600	21.600	20.004	33,486
2024-08-06	21.700	21.830	21.310	21.700	20.097	21,678
2024-08-02	21.570	22.030	21.570	21.840	20.226	31,612
2024-08-01	22.380	22.510	21.250	21.600	20.004	42,459
2024-07-31	22.890	23.200	22.390	22.490	20.828	67,088
2024-07-30	21.610	21.860	21.580	21.820	20.208	12,204
2024-07-29	21.320	21.720	21.230	21.650	20.050	13,337
2024-07-26	21.220	21.580	21.200	21.310	19.735	8,886
2024-07-25	21.560	21.770	21.120	21.120	19.559	26,331
2024-07-24	21.830	21.860	21.310	21.470	19.884	20,932
2024-07-23	22.050	22.090	21.900	21.920	20.300	19,785
2024-07-22	22.520	22.560	21.900	22.050	20.421	31,129
2024-07-19	21.430	22.810	21.380	22.810	21.125	47,800
2024-07-18	21.360	21.600	21.230	21.360	19.782	28,399
2024-07-17	21.640	21.890	21.470	21.640	20.041	20,279
2024-07-16	21.700	21.700	20.600	21.700	20.097	35,302
2024-07-15	20.930	21.510	20.890	20.930	19.383	28,026
2024-07-12	21.560	21.600	21.150	21.560	19.967	22,072
2024-07-11	21.130	21.140	20.790	21.130	19.569	24,167
2024-07-10	20.920	21.040	20.850	20.920	19.374	15,230
2024-07-09	20.980	21.540	20.980	20.980	19.430	16,352
2024-07-08	21.470	21.830	21.450	21.470	19.884	10,344
2024-07-05	21.910	22.010	21.740	21.910	20.291	13,038
2024-07-04	22.360	22.370	21.860	22.360	20.708	1,696
2024-07-03	22.260	22.300	21.770	22.260	20.615	4,589
2024-07-02	22.140	22.250	22.000	22.140	20.504	4,094
2024-06-28	22.400	22.640	22.370	22.400	20.745	19,365
2024-06-27	22.780	22.790	22.690	22.780	21.097	6,139
2024-06-26	22.770	22.770	22.600	22.770	21.087	3,556
2024-06-25	22.850	23.120	22.740	22.850	21.162	4,874
2024-06-24	22.980	23.010	22.850	22.980	21.282	7,050
2024-06-21	23.020	23.050	22.810	23.050	21.347	42,402
2024-06-20	23.090	23.200	22.910	22.990	21.291	38,580
2024-06-19	23.450	23.450	22.870	22.880	21.189	2,782
2024-06-18	23.110	23.530	22.990	23.110	21.402	10,901
2024-06-17	23.440	23.520	22.920	23.440	21.708	15,865
2024-06-14	23.010	23.070	22.850	22.960	21.263	17,695
2024-06-13	23.090	23.250	22.990	23.140	21.430	16,985
2024-06-12	22.900	23.040	22.850	22.900	21.208	7,629
2024-06-11	23.020	23.280	22.970	23.020	21.319	11,947
2024-06-10	23.520	23.530	23.300	23.520	21.782	7,643
2024-06-07	23.710	23.800	23.250	23.470	21.736	28,872
2024-06-06	23.670	23.820	23.450	23.450	21.717	21,957
2024-06-05	23.730	23.840	23.380	23.390	21.662	9,527
2024-06-04	23.700	24.020	23.700	23.880	22.115	16,434
2024-06-03	23.000	23.640	23.000	23.630	21.884	29,732
2024-05-31	22.750	23.140	22.750	23.140	21.430	15,187
2024-05-30	22.290	22.740	22.260	22.740	21.060	8,862
2024-05-29	22.250	22.530	22.180	22.180	20.541	20,559
2024-05-28	22.500	22.790	22.360	22.360	20.708	17,588
2024-05-27	23.000	23.000	23.000	23.000	21.300	1,080
2024-05-24	22.530	22.840	22.530	22.770	21.087	18,086
2024-05-23	23.160	23.220	22.430	22.600	20.930	44,409
2024-05-22	22.380	23.350	22.340	23.250	21.532	66,416
2024-05-21	22.500	22.500	22.360	22.460	20.800	27,531
2024-05-17	21.710	22.480	21.710	22.480	20.819	66,579
2024-05-16	21.630	21.800	21.500	21.730	20.124	21,763
2024-05-15	21.820	21.910	21.750	21.850	20.084	22,804

← NewerPage 10 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.