Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	21.820	21.910	21.750	21.850	20.084	22,804
2024-05-14	22.050	22.100	21.770	21.800	20.038	17,129
2024-05-13	22.000	22.160	21.870	21.970	20.194	39,678
2024-05-10	21.710	21.970	21.680	21.940	20.166	30,752
2024-05-09	21.180	21.810	21.110	21.790	20.028	58,440
2024-05-08	20.900	21.450	20.870	21.180	19.468	50,932
2024-05-07	20.960	21.040	20.720	20.900	19.210	58,503
2024-05-06	21.150	21.400	20.980	21.040	19.339	51,793
2024-05-03	21.760	21.800	21.070	21.120	19.413	157,997
2024-05-02	21.600	21.660	21.200	21.640	19.891	58,889
2024-05-01	21.970	22.120	21.010	21.580	19.835	183,530
2024-04-30	25.300	25.650	25.250	25.570	23.503	9,359
2024-04-29	25.540	25.540	25.410	25.510	23.448	22,790
2024-04-26	25.330	25.750	25.270	25.490	23.429	7,043
2024-04-25	25.850	25.850	25.330	25.350	23.301	6,164
2024-04-24	25.250	25.640	25.150	25.640	23.567	20,627
2024-04-23	25.650	25.650	25.250	25.360	23.310	7,828
2024-04-22	25.380	25.560	25.350	25.450	23.393	17,161
2024-04-19	25.300	25.400	25.020	25.270	23.227	14,534
2024-04-18	24.870	25.220	24.870	25.170	23.135	11,433
2024-04-17	24.770	24.950	24.660	24.930	22.915	12,849
2024-04-16	24.500	24.850	24.410	24.670	22.676	28,316
2024-04-15	24.920	24.920	24.540	24.620	22.630	26,443
2024-04-12	24.680	24.700	24.370	24.540	22.556	32,349
2024-04-11	24.850	24.930	24.640	24.840	22.832	80,238
2024-04-10	24.880	25.050	24.750	24.840	22.832	19,340
2024-04-09	25.300	25.300	24.920	25.180	23.144	32,769
2024-04-08	25.100	25.200	24.990	25.200	23.163	10,451
2024-04-05	25.250	25.370	25.110	25.120	23.089	22,022
2024-04-04	25.730	25.780	25.300	25.300	23.255	17,057
2024-04-03	25.820	25.950	25.630	25.640	23.567	18,927
2024-04-02	26.340	26.340	25.780	25.820	23.733	46,049
2024-04-01	26.450	26.470	26.310	26.460	24.321	9,847
2024-03-28	26.620	26.620	26.400	26.410	24.275	10,704
2024-03-27	26.420	26.520	26.270	26.440	24.303	20,063
2024-03-26	26.200	26.280	26.100	26.130	24.018	12,676
2024-03-25	26.190	26.270	26.170	26.210	24.091	7,964
2024-03-22	26.200	26.440	26.070	26.250	24.128	22,058
2024-03-21	26.870	26.870	26.500	26.500	24.358	13,349
2024-03-20	26.510	26.770	26.480	26.770	24.606	7,479
2024-03-19	26.370	26.530	26.360	26.480	24.339	6,395
2024-03-18	26.260	26.400	26.200	26.310	24.183	10,098
2024-03-15	26.360	26.360	26.060	26.060	23.953	9,457
2024-03-14	26.330	26.490	26.180	26.480	24.339	13,554
2024-03-13	26.790	26.800	26.300	26.470	24.330	21,027
2024-03-12	26.570	26.770	26.400	26.730	24.569	17,503
2024-03-11	26.800	26.860	26.350	26.630	24.477	23,789
2024-03-08	26.180	26.420	26.170	26.350	24.220	25,502
2024-03-07	26.310	26.370	26.160	26.300	24.174	9,158
2024-03-06	26.450	26.580	26.400	26.480	24.339	17,999
2024-03-05	26.620	26.620	26.340	26.390	24.257	8,946
2024-03-04	26.800	26.850	26.640	26.710	24.551	4,711
2024-03-01	27.110	27.190	26.880	26.960	24.780	25,218
2024-02-29	27.270	27.490	27.210	27.490	25.268	13,454
2024-02-28	27.070	27.150	26.850	26.900	24.725	19,832
2024-02-27	27.370	27.370	27.090	27.230	25.029	10,018
2024-02-26	27.520	27.580	27.280	27.280	25.075	9,822
2024-02-23	27.780	28.020	27.650	27.650	25.415	13,894
2024-02-22	27.380	27.770	27.380	27.720	25.479	2,382
2024-02-21	27.490	27.580	27.310	27.390	25.176	6,384

← NewerPage 11 of 18 · 1,048 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.