Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	28.950	28.950	28.700	28.800	26.033	21,354
2023-05-24	29.270	29.270	29.080	29.160	26.359	8,955
2023-05-23	29.860	29.940	29.330	29.370	26.548	5,529
2023-05-19	31.160	31.160	30.880	30.890	27.922	2,798
2023-05-18	31.200	31.200	31.200	31.200	28.203	721
2023-05-17	30.730	31.100	30.730	30.930	27.959	2,995
2023-05-16	31.000	31.000	30.890	30.890	27.922	672
2023-05-15	31.080	31.080	31.080	31.080	28.094	581
2023-05-12	32.780	32.780	30.830	31.080	28.094	2,671
2023-05-11	31.030	31.030	30.840	30.910	27.941	1,841
2023-05-10	31.400	31.550	31.090	31.300	28.151	2,701
2023-05-09	31.180	31.320	31.180	31.260	28.115	2,058
2023-05-08	31.500	31.590	31.380	31.380	28.223	4,122
2023-05-05	31.000	31.430	31.000	31.390	28.232	11,496
2023-05-04	30.580	30.910	30.440	30.670	27.585	10,852
2023-05-03	31.780	32.020	30.440	30.440	27.378	52,520
2023-05-02	33.530	33.580	33.140	33.550	30.175	3,769
2023-05-01	33.670	33.750	33.600	33.600	30.220	3,804
2023-04-28	33.020	33.510	33.020	33.510	30.139	6,189
2023-04-27	32.810	33.090	32.730	33.090	29.761	1,717
2023-04-26	32.410	32.850	32.410	32.690	29.401	1,668
2023-04-25	32.260	32.420	32.000	32.040	28.817	6,726
2023-04-24	31.750	31.870	31.750	31.870	28.664	742
2023-04-21	31.680	31.680	31.680	31.680	28.493	5,540
2023-04-20	31.330	31.330	31.320	31.320	28.169	589
2023-04-19	31.410	31.540	31.410	31.540	28.367	412
2023-04-18	31.780	31.780	31.620	31.620	28.439	1,330
2023-04-17	31.710	31.710	31.710	31.710	28.520	481
2023-04-14	31.460	31.490	31.370	31.490	28.322	23,914
2023-04-13	31.440	31.440	31.380	31.380	28.223	1,535
2023-04-12	31.040	31.200	31.040	31.120	27.989	993
2023-04-11	31.120	31.140	30.980	30.980	27.863	1,095
2023-04-10	30.690	30.720	30.690	30.720	27.629	451
2023-04-06	30.620	30.760	30.620	30.760	27.665	1,222
2023-04-05	30.720	30.780	30.640	30.780	27.683	13,728
2023-04-04	30.720	30.720	30.400	30.460	27.396	1,320
2023-04-03	30.510	30.680	30.490	30.670	27.585	5,490
2023-03-31	29.900	30.550	29.900	30.550	27.477	2,619
2023-03-30	29.800	29.800	29.670	29.670	26.685	633
2023-03-29	29.020	29.360	29.020	29.360	26.406	1,090
2023-03-28	29.000	29.000	29.000	29.000	26.083	222
2023-03-27	29.010	29.010	29.000	29.000	26.083	733
2023-03-24	28.740	28.870	28.740	28.870	25.966	1,833
2023-03-23	29.060	29.060	28.910	28.910	26.002	841
2023-03-22	29.580	29.620	29.350	29.350	26.397	8,662
2023-03-21	29.490	29.610	29.440	29.440	26.478	11,588
2023-03-20	29.120	29.310	29.120	29.310	26.361	2,212
2023-03-17	28.880	28.910	28.780	28.820	25.921	5,690
2023-03-16	29.360	29.500	29.310	29.480	26.514	7,534
2023-03-15	28.770	29.080	28.670	29.080	26.154	867
2023-03-14	29.190	29.190	29.190	29.190	26.253	283
2023-03-13	28.970	29.380	28.970	29.190	26.253	9,106
2023-03-10	29.250	29.250	29.100	29.100	26.172	656
2023-03-09	29.970	30.140	29.450	29.450	26.487	7,200
2023-03-08	30.300	30.300	29.970	29.970	26.955	5,837
2023-03-07	30.730	30.730	30.730	30.730	27.638	130
2023-03-06	30.850	30.850	30.730	30.730	27.638	618
2023-03-03	30.690	30.690	30.690	30.690	27.602	411
2023-03-02	29.980	29.980	29.980	29.980	26.964	400
2023-03-01	29.730	29.800	29.720	29.800	26.802	1,279

← NewerPage 15 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.