Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	27.980	27.980	27.480	27.750	25.218	6,967
2023-08-22	28.180	28.180	28.050	28.050	25.491	3,126
2023-08-21	28.190	28.210	28.070	28.130	25.563	2,512
2023-08-18	28.060	28.300	28.060	28.300	25.718	535
2023-08-17	28.750	28.750	28.200	28.200	25.627	2,318
2023-08-16	28.960	29.040	28.960	29.040	26.390	482
2023-08-11	29.360	29.430	29.260	29.430	26.745	994
2023-08-10	29.590	29.780	29.590	29.670	26.963	10,613
2023-08-09	29.470	29.470	29.130	29.180	26.377	3,923
2023-08-08	29.330	29.460	29.300	29.460	26.630	1,115
2023-08-04	29.930	29.930	29.380	29.380	26.558	2,286
2023-08-03	29.850	29.990	29.800	29.910	27.037	2,239
2023-08-02	29.470	30.470	29.300	29.840	26.973	7,451
2023-08-01	29.500	29.750	29.310	29.590	26.747	3,954
2023-07-31	29.610	29.700	29.500	29.600	26.756	6,393
2023-07-28	29.600	29.600	29.500	29.560	26.720	3,612
2023-07-27	29.820	29.820	29.400	29.400	26.576	3,925
2023-07-26	29.650	29.700	29.640	29.690	26.838	3,058
2023-07-25	30.000	30.280	30.000	30.280	27.371	732
2023-07-24	30.100	30.100	30.000	30.000	27.118	2,127
2023-07-21	29.750	30.170	29.750	30.000	27.118	10,961
2023-07-20	29.550	29.800	29.420	29.420	26.594	1,724
2023-07-19	29.450	29.730	29.450	29.730	26.874	2,205
2023-07-18	29.550	29.550	29.250	29.400	26.576	1,867
2023-07-17	29.450	29.670	29.450	29.450	26.621	3,440
2023-07-14	29.680	29.680	29.500	29.630	26.783	2,165
2023-07-13	29.700	29.750	29.640	29.700	26.847	3,028
2023-07-12	29.710	29.730	29.530	29.590	26.747	4,008
2023-07-11	29.100	29.240	29.070	29.240	26.431	2,481
2023-07-10	28.250	29.000	28.060	28.930	26.151	1,891
2023-07-07	28.000	28.220	28.000	28.060	25.364	8,107
2023-07-06	28.500	28.500	28.070	28.130	25.428	9,178
2023-07-05	28.890	28.890	28.740	28.800	26.033	5,540
2023-07-04	29.250	29.250	29.100	29.220	26.413	721
2023-06-30	28.900	29.000	28.840	28.940	26.160	3,869
2023-06-29	28.750	28.870	28.750	28.820	26.051	3,757
2023-06-28	28.560	28.780	28.500	28.780	26.015	1,672
2023-06-27	28.850	28.910	28.700	28.910	26.133	2,057
2023-06-26	28.500	28.820	28.500	28.770	26.006	4,961
2023-06-23	28.960	29.180	28.510	28.760	25.997	13,043
2023-06-22	29.370	29.410	29.300	29.410	26.585	1,532
2023-06-21	29.750	29.910	29.750	29.830	26.964	1,594
2023-06-20	30.000	30.000	29.410	29.650	26.802	1,852
2023-06-19	29.800	29.930	29.800	29.800	26.937	601
2023-06-16	29.920	29.920	29.730	29.780	26.919	2,002
2023-06-15	29.500	29.720	29.440	29.720	26.865	9,909
2023-06-14	29.100	29.550	29.050	29.340	26.521	8,000
2023-06-13	28.900	29.050	28.900	29.010	26.223	2,671
2023-06-12	28.600	28.750	28.580	28.750	25.988	53,034
2023-06-09	28.750	28.790	28.560	28.650	25.898	23,481
2023-06-08	28.610	28.980	28.500	28.980	26.196	25,726
2023-06-07	28.800	28.800	28.610	28.610	25.861	3,858
2023-06-06	28.820	28.820	28.600	28.710	25.952	44,444
2023-06-05	29.290	29.500	29.160	29.240	26.431	9,867
2023-06-02	28.900	29.150	28.670	29.100	26.304	10,159
2023-06-01	28.260	28.710	28.260	28.510	25.771	3,635
2023-05-31	28.400	28.560	28.380	28.560	25.816	2,556
2023-05-30	28.760	28.990	28.500	28.630	25.880	7,127
2023-05-29	29.060	29.230	29.060	29.230	26.422	201
2023-05-26	29.120	29.120	28.840	28.840	26.069	14,369

← NewerPage 14 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.