Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	27.040	27.120	26.960	27.040	24.854	3,360
2024-02-16	26.900	27.030	26.870	27.000	24.817	8,420
2024-02-15	27.180	27.180	26.970	26.970	24.790	2,418
2024-02-14	27.230	27.280	27.200	27.240	25.038	1,965
2024-02-13	27.370	27.510	27.060	27.120	24.928	15,947
2024-02-12	28.080	28.110	27.650	27.650	25.415	7,882
2024-02-09	28.000	28.350	28.000	28.180	25.902	5,035
2024-02-08	27.340	27.980	27.300	27.980	25.718	4,352
2024-02-07	27.570	27.580	27.420	27.580	25.199	5,451
2024-02-06	27.000	27.680	26.750	27.680	25.291	5,331
2024-02-05	26.690	26.890	26.690	26.800	24.487	15,643
2024-02-02	26.650	27.080	26.620	26.930	24.605	7,465
2024-02-01	26.900	27.090	26.650	27.070	24.733	6,207
2024-01-31	28.450	28.450	26.970	26.970	24.642	24,168
2024-01-30	26.900	27.410	26.900	27.290	24.934	10,140
2024-01-29	26.950	27.200	26.730	27.160	24.815	3,775
2024-01-26	26.970	26.970	26.800	26.870	24.550	10,781
2024-01-25	26.790	26.820	26.590	26.820	24.505	1,297
2024-01-24	26.710	26.750	26.670	26.670	24.368	3,660
2024-01-23	27.070	27.080	26.610	26.610	24.313	3,082
2024-01-22	27.200	27.200	26.940	26.950	24.624	5,887
2024-01-19	27.060	27.270	26.910	27.200	24.852	27,591
2024-01-18	26.830	27.060	26.730	27.060	24.724	9,834
2024-01-17	26.600	26.650	26.500	26.600	24.304	6,524
2024-01-16	26.850	26.850	26.650	26.800	24.487	14,049
2024-01-15	26.970	27.120	26.970	27.120	24.779	2,593
2024-01-12	26.700	26.770	26.610	26.670	24.368	14,619
2024-01-11	26.750	26.890	26.650	26.890	24.569	9,334
2024-01-10	27.050	27.130	26.980	27.020	24.688	2,474
2024-01-09	27.070	27.180	26.930	26.980	24.651	6,619
2024-01-08	27.030	27.400	26.990	27.310	24.952	16,977
2024-01-05	26.890	27.100	26.890	26.970	24.642	2,272
2024-01-04	27.170	27.390	27.030	27.130	24.788	6,523
2024-01-03	27.300	27.300	27.030	27.050	24.715	7,393
2024-01-02	27.670	27.670	27.160	27.180	24.834	5,303
2023-12-29	27.920	27.930	27.730	27.870	25.464	4,191
2023-12-28	27.730	27.760	27.730	27.740	25.345	842
2023-12-27	27.710	27.810	27.500	27.650	25.263	5,690
2023-12-22	27.650	27.790	27.650	27.710	25.318	6,549
2023-12-21	27.490	27.600	27.460	27.600	25.217	4,132
2023-12-20	27.900	28.000	27.440	27.440	25.071	8,092
2023-12-19	28.290	28.380	28.160	28.290	25.848	6,425
2023-12-18	28.050	28.070	28.000	28.030	25.610	3,610
2023-12-15	28.400	28.400	28.130	28.130	25.702	1,960
2023-12-14	28.540	28.540	28.270	28.410	25.958	3,184
2023-12-13	28.290	28.480	28.240	28.480	26.021	1,558
2023-12-12	28.400	28.530	28.370	28.420	25.967	2,470
2023-12-11	28.720	28.740	28.250	28.500	26.040	2,448
2023-12-08	28.060	28.090	27.990	28.070	25.647	2,216
2023-12-07	28.250	28.250	27.940	27.940	25.528	6,886
2023-12-06	27.900	28.180	27.780	28.180	25.747	5,525
2023-12-05	28.140	28.270	27.560	27.740	25.345	6,003
2023-12-04	28.510	28.510	28.170	28.350	25.903	5,696
2023-12-01	28.650	28.800	28.650	28.750	26.268	4,214
2023-11-30	28.670	28.670	28.670	28.670	26.195	864
2023-11-29	29.360	29.360	28.910	28.910	26.414	5,534
2023-11-28	29.520	29.520	29.340	29.380	26.844	1,016
2023-11-27	29.860	29.860	29.700	29.710	27.145	440
2023-11-24	29.900	29.900	29.730	29.820	27.246	1,891
2023-11-23	29.970	29.980	29.970	29.980	27.392	850

← NewerPage 12 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.