Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	30.110	30.120	29.990	29.990	26.973	3,161
2023-02-27	30.090	30.240	29.910	30.240	27.198	3,600
2023-02-24	29.850	29.850	29.760	29.760	26.766	728
2023-02-23	30.700	30.700	30.190	30.430	27.369	2,620
2023-02-22	30.820	30.820	30.740	30.740	27.647	879
2023-02-21	30.970	30.970	30.800	30.830	27.728	637
2023-02-17	31.400	31.400	31.400	31.400	28.241	473
2023-02-16	31.790	32.000	31.600	31.600	28.421	1,463
2023-02-15	31.940	31.940	31.900	31.900	28.691	490
2023-02-14	31.630	31.810	31.630	31.760	28.565	1,416
2023-02-13	31.850	31.850	31.850	31.850	28.646	440
2023-02-10	31.380	31.380	31.380	31.380	28.223	515
2023-02-09	31.160	31.270	31.160	31.180	28.043	901
2023-02-08	31.270	31.310	31.080	31.080	27.813	881
2023-02-07	30.880	31.470	30.850	31.450	28.144	2,731
2023-02-06	30.640	31.130	30.430	30.780	27.544	5,455
2023-02-03	30.680	31.210	30.460	30.710	27.482	54,892
2023-02-02	32.390	32.470	31.900	32.050	28.681	12,937
2023-02-01	31.980	32.020	31.940	31.940	28.582	451
2023-01-31	31.940	31.950	31.940	31.950	28.591	656
2023-01-30	31.890	31.890	31.850	31.850	28.502	765
2023-01-27	32.060	32.240	32.060	32.240	28.851	950
2023-01-26	31.530	31.900	31.530	31.900	28.546	354
2023-01-25	31.320	31.510	31.320	31.510	28.197	1,432
2023-01-24	31.230	31.350	31.210	31.300	28.010	3,830
2023-01-23	31.220	31.220	31.220	31.220	27.938	1,873
2023-01-20	30.660	30.690	30.660	30.690	27.464	665
2023-01-19	30.830	30.950	30.720	30.720	27.490	995
2023-01-18	31.560	31.560	30.880	30.880	27.634	3,140
2023-01-17	31.350	31.640	31.350	31.490	28.180	8,828
2023-01-16	31.620	31.790	31.620	31.790	28.448	945
2023-01-13	30.980	31.540	30.980	31.540	28.224	4,692
2023-01-12	31.240	31.240	31.080	31.160	27.884	10,081
2023-01-11	31.240	31.240	31.040	31.040	27.777	721
2023-01-10	30.720	31.140	30.720	31.140	27.866	7,146
2023-01-09	31.300	31.300	30.830	30.880	27.634	3,706
2023-01-06	31.300	31.460	31.010	31.450	28.144	16,764
2023-01-05	30.790	30.910	30.640	30.770	27.535	10,310
2023-01-04	30.370	30.750	30.370	30.710	27.482	8,085
2023-01-03	29.610	29.620	29.590	29.610	26.497	1,520
2022-12-30	29.170	29.170	29.160	29.160	26.094	3,109
2022-12-29	29.340	29.620	29.340	29.380	26.291	543
2022-12-28	29.160	29.210	29.060	29.060	26.005	1,549
2022-12-23	28.660	28.870	28.660	28.870	25.835	2,802
2022-12-22	28.960	28.960	28.410	28.770	25.745	1,426
2022-12-21	28.430	29.070	28.410	29.030	25.978	4,466
2022-12-20	28.860	28.880	28.650	28.880	25.844	2,155
2022-12-19	28.850	28.990	28.790	28.910	25.871	1,965
2022-12-16	29.300	29.300	29.050	29.130	26.068	4,303
2022-12-15	29.680	29.680	29.460	29.520	26.417	3,810
2022-12-14	30.170	30.310	29.800	30.030	26.873	6,960
2022-12-13	30.700	30.960	29.830	30.080	26.918	1,986
2022-12-12	29.830	30.200	29.760	30.110	26.945	9,740
2022-12-09	30.300	30.300	30.020	30.020	26.864	1,524
2022-12-08	30.280	30.560	30.280	30.550	27.338	2,204
2022-12-07	29.930	30.200	29.930	30.050	26.891	1,302
2022-12-06	30.550	30.630	29.960	29.960	26.810	1,264
2022-12-05	30.480	30.600	30.420	30.440	27.240	4,033
2022-12-02	30.640	31.100	30.150	30.900	27.652	1,747
2022-12-01	30.330	30.490	30.180	30.450	27.249	11,726

← NewerPage 16 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.