Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	30.330	30.490	30.180	30.450	27.249	11,726
2022-11-30	29.270	30.110	29.110	30.110	26.945	12,935
2022-11-29	29.200	29.200	28.960	28.960	25.916	283
2022-11-28	29.160	29.260	29.110	29.140	26.077	6,922
2022-11-25	29.100	29.410	29.090	29.310	26.229	6,200
2022-11-24	29.330	29.330	29.330	29.330	26.247	116
2022-11-23	29.010	29.460	29.010	29.330	26.247	3,488
2022-11-22	29.020	29.020	28.850	29.000	25.951	7,834
2022-11-21	28.630	28.990	28.630	28.950	25.907	6,636
2022-11-18	28.850	28.940	28.700	28.870	25.835	40,859
2022-11-17	28.240	28.240	28.190	28.200	25.235	719
2022-11-16	28.480	28.800	28.480	28.750	25.728	16,325
2022-11-15	29.170	29.290	28.790	28.890	25.853	16,217
2022-11-14	28.620	29.020	28.620	28.770	25.745	18,076
2022-11-11	28.670	28.960	28.620	28.850	25.817	76,840
2022-11-10	27.760	28.260	27.650	28.260	25.289	7,477
2022-11-09	27.170	27.310	27.080	27.110	24.260	788
2022-11-08	27.140	27.630	27.140	27.330	24.318	15,554
2022-11-07	26.740	27.110	26.680	26.770	23.820	8,797
2022-11-04	27.140	27.570	26.830	27.010	24.033	21,829
2022-11-03	24.620	25.150	24.610	25.080	22.316	14,560
2022-11-02	25.750	26.170	25.060	25.060	22.298	17,219
2022-11-01	25.940	25.970	25.670	25.770	22.930	1,814
2022-10-31	25.560	25.890	25.560	25.610	22.788	4,811
2022-10-28	25.130	25.940	25.130	25.750	22.912	5,314
2022-10-27	25.200	25.330	24.900	25.180	22.405	5,917
2022-10-26	25.620	25.930	25.390	25.390	22.592	2,868
2022-10-25	25.160	25.340	25.140	25.180	22.405	5,949
2022-10-24	25.000	25.620	24.550	24.780	22.049	86,005
2022-10-21	26.260	26.280	26.260	26.280	23.384	8,286
2022-10-20	25.740	25.870	25.740	25.800	22.957	4,569
2022-10-19	26.030	26.030	25.830	25.870	23.019	2,196
2022-10-18	26.220	26.790	26.220	26.320	23.419	4,136
2022-10-17	26.060	26.060	26.050	26.050	23.179	221
2022-10-14	26.240	26.240	25.510	25.530	22.716	15,084
2022-10-13	25.240	26.480	25.240	26.480	23.562	47,559
2022-10-12	25.700	25.900	25.700	25.780	22.939	3,522
2022-10-11	25.700	25.700	25.380	25.380	22.583	2,335
2022-10-07	26.420	26.420	26.420	26.420	23.508	422
2022-10-06	26.710	26.710	26.420	26.420	23.508	1,311
2022-10-04	26.210	26.220	26.040	26.100	23.224	9,331
2022-10-03	24.840	24.840	24.840	24.840	22.103	541
2022-09-30	25.450	25.450	25.160	25.160	22.387	686
2022-09-29	25.820	25.890	25.820	25.820	22.975	400
2022-09-28	25.730	25.780	25.730	25.780	22.939	4,551
2022-09-27	25.480	25.490	24.820	24.820	22.085	64,833
2022-09-26	25.190	25.200	25.150	25.150	22.378	1,114
2022-09-23	24.620	24.880	24.620	24.880	22.138	1,117
2022-09-22	25.230	25.230	25.000	25.210	22.432	1,210
2022-09-21	26.350	26.790	26.290	26.290	23.393	1,746
2022-09-20	27.150	27.150	26.740	26.750	23.802	438
2022-09-19	27.030	27.290	27.030	27.290	24.283	626
2022-09-16	27.000	27.100	27.000	27.100	24.113	2,824
2022-09-15	27.360	27.360	27.290	27.290	24.283	991
2022-09-14	27.140	27.560	27.140	27.440	24.416	12,804
2022-09-13	25.700	26.140	25.630	25.940	23.081	4,343
2022-09-12	26.670	26.670	26.260	26.340	23.437	12,432
2022-09-09	26.340	26.340	26.320	26.320	23.419	692
2022-09-08	26.210	26.460	26.210	26.460	23.544	627
2022-09-07	26.200	26.200	26.200	26.200	23.313	19,824

← NewerPage 17 of 18 · 1,049 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.