Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	30.270	30.380	30.030	30.050	27.456	4,843
2023-11-21	30.130	30.250	30.060	30.060	27.465	3,396
2023-11-20	30.340	30.400	30.150	30.220	27.611	7,082
2023-11-17	30.880	30.880	29.950	30.600	27.958	2,953
2023-11-16	31.070	31.140	31.040	31.140	28.452	7,001
2023-11-15	30.810	30.850	30.190	30.750	28.096	7,384
2023-11-14	30.300	30.700	30.300	30.590	27.949	7,543
2023-11-13	30.140	30.230	30.010	30.010	27.419	4,188
2023-11-10	29.760	30.270	29.760	30.270	27.657	2,718
2023-11-09	29.900	30.020	29.810	29.810	27.237	2,512
2023-11-08	30.210	30.420	30.210	30.310	27.545	4,925
2023-11-07	30.130	30.290	30.070	30.140	27.390	12,643
2023-11-06	29.760	30.190	29.760	30.190	27.436	1,402
2023-11-03	29.410	30.080	29.120	29.930	27.199	4,081
2023-11-02	29.360	29.500	29.040	29.040	26.390	15,420
2023-11-01	26.570	26.600	26.410	26.550	24.128	1,845
2023-10-30	27.060	27.110	27.040	27.110	24.637	1,099
2023-10-27	27.140	27.140	26.720	26.720	24.282	1,119
2023-10-26	27.280	27.280	27.010	27.010	24.546	653
2023-10-24	27.380	27.530	27.380	27.530	25.018	413
2023-10-23	27.550	27.550	27.240	27.550	25.036	1,273
2023-10-20	27.480	27.480	27.430	27.430	24.927	1,884
2023-10-19	27.610	27.790	27.410	27.470	24.964	5,053
2023-10-18	27.390	27.480	27.180	27.240	24.755	1,503
2023-10-17	27.180	27.320	27.180	27.300	24.809	5,478
2023-10-16	27.230	27.300	26.850	27.230	24.746	658
2023-10-12	26.800	26.800	26.490	26.490	24.073	19,281
2023-10-11	26.740	26.760	26.740	26.750	24.309	1,239
2023-10-10	27.070	27.260	27.060	27.120	24.646	8,677
2023-10-06	26.830	27.070	26.760	27.070	24.600	2,705
2023-10-05	26.840	27.010	26.840	27.010	24.546	1,800
2023-10-04	26.290	26.560	26.290	26.520	24.100	4,705
2023-10-03	26.300	26.300	25.970	26.000	23.628	12,323
2023-10-02	26.560	26.570	26.510	26.510	24.091	3,325
2023-09-29	26.960	27.070	26.450	26.550	24.128	2,098
2023-09-28	26.280	26.530	26.280	26.530	24.109	1,395
2023-09-27	26.500	26.610	26.500	26.540	24.119	1,340
2023-09-26	26.910	26.910	26.630	26.730	24.291	18,883
2023-09-25	27.170	27.170	26.990	26.990	24.528	1,189
2023-09-22	27.410	27.430	27.280	27.280	24.791	17,018
2023-09-21	27.580	27.580	27.300	27.310	24.818	2,391
2023-09-20	27.900	28.060	27.700	27.740	25.209	4,999
2023-09-19	27.580	27.790	27.550	27.770	25.236	24,216
2023-09-18	28.120	28.220	28.120	28.220	25.645	1,337
2023-09-15	28.350	28.350	28.060	28.060	25.500	3,062
2023-09-14	28.180	28.400	28.180	28.390	25.800	1,796
2023-09-13	28.020	28.310	27.990	28.210	25.636	4,920
2023-09-12	27.840	28.100	27.840	28.050	25.491	3,236
2023-09-11	27.830	27.860	27.760	27.860	25.318	2,217
2023-09-08	27.820	27.820	27.660	27.750	25.218	1,849
2023-09-07	27.750	27.790	27.750	27.750	25.218	1,336
2023-09-06	28.140	28.140	27.860	27.950	25.400	2,125
2023-09-05	28.280	28.510	28.210	28.210	25.636	2,045
2023-09-01	28.300	28.560	28.300	28.550	25.945	2,951
2023-08-31	28.900	28.900	28.410	28.410	25.818	2,047
2023-08-30	28.920	29.020	28.900	28.960	26.318	1,900
2023-08-29	28.420	28.900	28.420	28.890	26.254	41,025
2023-08-28	28.180	28.320	28.100	28.300	25.718	2,727
2023-08-25	27.650	27.860	27.650	27.860	25.318	905
2023-08-24	27.690	27.690	27.660	27.660	25.136	2,040

← NewerPage 13 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.