Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.840	28.840	28.270	28.520	28.358	2,127
2026-07-21	28.710	28.740	28.670	28.710	28.547	1,019
2026-07-20	28.960	29.130	28.680	28.850	28.686	2,655
2026-07-17	29.800	29.900	28.940	29.040	28.875	10,930
2026-07-16	29.750	29.870	29.680	29.680	29.511	808
2026-07-15	29.300	29.300	28.890	28.890	28.726	2,784
2026-07-14	29.440	29.440	29.290	29.290	29.123	535
2026-07-13	29.650	29.700	29.650	29.700	29.531	2,345
2026-07-10	29.300	29.350	29.300	29.350	29.183	4,090
2026-07-09	29.350	29.500	29.260	29.280	29.114	4,243
2026-07-08	28.120	28.650	28.120	28.640	28.477	3,914
2026-07-07	28.930	28.930	28.400	28.550	28.388	2,679
2026-07-06	27.710	28.120	27.610	28.120	27.960	1,259
2026-07-03	28.250	29.230	28.250	29.230	29.064	501
2026-07-02	28.840	29.070	28.750	28.750	28.587	3,085
2026-06-30	28.320	28.400	28.120	28.120	27.960	759
2026-06-29	28.680	28.680	28.540	28.620	28.457	1,426
2026-06-25	28.530	28.630	28.530	28.630	28.467	334
2026-06-24	27.830	28.630	27.830	28.630	28.467	1,834
2026-06-22	27.850	27.850	27.850	27.850	27.692	258
2026-06-19	27.600	27.600	27.600	27.600	27.443	363
2026-06-18	27.230	27.800	27.230	27.700	27.543	18,639
2026-06-17	27.900	27.900	27.600	27.600	27.443	2,240
2026-06-16	28.150	28.150	27.940	28.010	27.851	1,425
2026-06-15	28.330	28.330	27.960	27.960	27.801	1,494
2026-06-12	28.320	28.460	28.280	28.330	28.169	2,879
2026-06-11	27.310	28.230	27.310	28.220	28.060	3,574
2026-06-10	27.200	27.310	27.140	27.220	27.065	4,047
2026-06-09	27.000	27.000	26.820	26.820	26.668	2,513
2026-06-08	26.100	26.330	26.100	26.270	26.121	1,686
2026-06-05	26.400	26.400	26.400	26.400	26.250	738
2026-06-04	26.870	26.870	25.940	25.940	25.793	5,919
2026-06-03	26.350	26.970	26.350	26.530	26.379	4,120
2026-06-02	26.830	26.830	26.390	26.390	26.240	1,033
2026-06-01	27.100	27.100	26.370	26.680	26.528	7,456
2026-05-29	27.600	27.600	27.210	27.360	27.204	2,980
2026-05-28	28.070	28.070	27.750	27.750	27.592	1,597
2026-05-27	28.080	28.290	27.750	28.080	27.920	4,904
2026-05-26	28.000	28.000	27.820	27.900	27.741	617
2026-05-25	28.410	28.410	28.410	28.410	28.248	142
2026-05-22	28.750	28.750	28.410	28.420	28.258	1,411
2026-05-21	28.730	28.820	28.730	28.810	28.646	3,124
2026-05-20	29.560	29.560	29.540	29.540	29.372	4,141
2026-05-19	29.470	29.470	29.470	29.470	29.302	207
2026-05-15	29.180	29.420	29.180	29.410	29.243	1,360
2026-05-14	29.810	29.900	29.380	29.380	29.043	2,132
2026-05-13	29.530	29.530	29.140	29.270	28.934	559
2026-05-11	28.860	29.360	28.860	29.170	28.835	5,918
2026-05-08	29.050	29.050	28.870	28.940	28.608	1,295
2026-05-07	28.790	28.960	28.590	28.840	28.509	9,241
2026-05-06	28.970	29.590	28.970	29.550	29.211	3,363
2026-05-05	28.960	29.010	28.960	28.980	28.648	4,875
2026-05-04	29.250	29.430	28.920	28.920	28.588	2,860
2026-05-01	29.250	29.400	29.160	29.160	28.825	4,922
2026-04-30	28.970	29.150	28.890	29.070	28.736	4,906
2026-04-29	28.140	29.550	27.730	29.110	28.776	37,894
2026-04-28	26.780	26.790	26.740	26.750	26.443	2,067
2026-04-27	27.150	27.170	27.080	27.170	26.858	1,592
2026-04-24	27.100	27.400	27.100	27.320	27.007	820
2026-04-23	27.600	27.660	27.460	27.460	27.145	2,316

← NewerPage 2 of 5 · 245 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.