Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.080	27.520	27.080	27.520	27.204	1,636
2026-04-21	27.100	27.100	26.900	26.900	26.591	4,063
2026-04-20	27.320	27.450	27.260	27.310	26.997	1,743
2026-04-17	27.500	28.000	27.500	27.600	27.283	9,665
2026-04-16	27.150	27.150	27.150	27.150	26.839	142
2026-04-15	27.380	27.380	27.380	27.380	27.066	382
2026-04-14	27.070	27.310	27.070	27.240	26.927	3,632
2026-04-13	26.820	26.820	26.520	26.670	26.364	3,320
2026-04-10	26.600	26.600	26.600	26.600	26.295	283
2026-04-08	26.790	26.790	26.790	26.790	26.483	232
2026-04-07	26.110	26.300	26.000	26.270	25.969	7,566
2026-04-06	25.000	26.160	25.000	26.160	25.860	2,446
2026-04-02	25.170	25.170	25.050	25.050	24.763	2,338
2026-04-01	25.020	25.040	24.960	25.020	24.733	9,281
2026-03-31	24.430	24.660	24.430	24.660	24.377	694
2026-03-30	23.790	24.260	23.790	24.260	23.982	1,196
2026-03-27	25.090	25.090	23.800	24.000	23.725	7,016
2026-03-25	25.740	25.850	25.630	25.630	25.336	10,856
2026-03-23	26.000	26.260	26.000	26.050	25.751	2,971
2026-03-20	25.750	25.750	25.670	25.670	25.375	2,278
2026-03-19	25.710	26.570	25.490	26.500	26.196	6,502
2026-03-18	26.790	26.790	26.000	26.000	25.702	7,667
2026-03-17	27.150	27.260	27.100	27.100	26.789	3,898
2026-03-16	27.580	27.580	27.260	27.260	26.947	5,637
2026-03-13	27.740	27.810	27.600	27.600	27.283	8,520
2026-03-12	28.070	28.170	27.710	27.710	27.392	5,965
2026-03-11	27.880	28.100	27.700	28.100	27.778	9,979
2026-03-10	27.780	28.000	27.770	27.890	27.570	1,613
2026-03-09	27.100	27.780	26.940	27.750	27.432	8,221
2026-03-06	26.630	27.440	26.630	27.440	27.125	3,572
2026-03-05	26.950	27.390	26.950	27.300	26.987	5,116
2026-03-04	26.910	27.200	26.910	27.200	26.888	1,927
2026-03-03	26.370	26.880	26.370	26.840	26.532	3,552
2026-03-02	26.730	26.750	26.670	26.670	26.364	762
2026-02-27	26.800	27.290	26.770	27.170	26.858	2,684
2026-02-26	27.150	27.600	27.150	27.260	26.947	2,364
2026-02-25	26.920	27.100	26.920	27.100	26.789	1,978
2026-02-24	26.250	26.690	26.250	26.690	26.384	10,091
2026-02-23	26.370	26.390	26.000	26.350	26.048	5,473
2026-02-20	26.670	27.000	26.670	27.000	26.690	5,440
2026-02-19	26.370	26.370	26.370	26.370	26.067	269
2026-02-18	26.270	26.800	26.270	26.760	26.453	1,618
2026-02-17	26.290	26.480	26.040	26.480	26.176	4,684
2026-02-13	26.740	26.740	26.070	26.070	25.771	3,155
2026-02-12	27.850	28.050	26.900	26.930	26.451	6,213
2026-02-11	27.180	27.510	27.180	27.510	27.021	1,404
2026-02-10	27.550	27.590	27.100	27.100	26.618	4,510
2026-02-09	27.380	27.600	27.380	27.460	26.972	1,709
2026-02-06	27.000	27.600	27.000	27.600	27.109	7,406
2026-02-05	26.890	26.890	26.590	26.670	26.196	2,184
2026-02-04	25.960	26.920	25.960	26.680	26.205	5,898
2026-02-03	25.380	26.180	25.380	25.800	25.341	6,989
2026-02-02	25.380	25.560	25.250	25.500	25.046	9,809
2026-01-30	25.500	25.650	25.320	25.650	25.194	12,498
2026-01-29	26.360	26.400	25.900	26.080	25.616	6,479
2026-01-28	28.370	29.000	26.660	26.660	26.186	17,651
2026-01-27	26.580	26.820	26.560	26.620	26.147	11,584
2026-01-26	26.970	27.110	26.720	26.880	26.402	4,647
2026-01-23	26.960	27.200	26.680	27.180	26.697	7,733
2026-01-22	26.830	27.180	26.610	26.640	26.166	2,855

← NewerPage 3 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.