Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.100	26.830	26.100	26.830	26.353	6,754
2026-01-20	25.490	26.070	25.400	25.960	25.498	11,550
2026-01-19	26.230	26.230	25.130	25.130	24.683	2,517
2026-01-16	26.030	26.030	25.840	25.850	25.390	1,399
2026-01-15	25.550	26.160	25.550	26.060	25.596	9,148
2026-01-14	25.100	25.430	25.100	25.430	24.978	1,385
2026-01-13	24.990	25.200	24.990	25.200	24.752	3,758
2026-01-12	24.500	25.080	24.500	25.040	24.595	1,889
2026-01-09	24.280	24.710	24.280	24.710	24.271	1,108
2026-01-08	23.970	24.690	23.970	24.690	24.251	1,448
2026-01-07	24.700	24.700	24.100	24.150	23.720	4,177
2026-01-06	24.120	25.220	24.120	25.000	24.555	18,372
2026-01-05	24.000	24.200	24.000	24.140	23.711	1,948
2026-01-02	23.500	23.500	23.170	23.430	23.013	5,217
2025-12-31	23.600	23.600	23.520	23.520	23.102	2,499
2025-12-30	23.830	23.840	23.750	23.750	23.328	462
2025-12-29	24.030	24.100	23.820	23.860	23.436	4,743
2025-12-24	23.360	23.580	23.290	23.580	23.161	9,150
2025-12-23	23.780	23.780	23.320	23.390	22.974	36,440
2025-12-22	24.590	24.600	24.030	24.030	23.603	12,340
2025-12-19	24.730	24.810	24.620	24.620	24.182	5,434
2025-12-18	24.400	25.200	24.400	24.910	24.467	38,298
2025-12-17	23.870	23.920	23.720	23.780	23.357	4,571
2025-12-16	23.840	24.100	23.720	23.750	23.328	6,089
2025-12-15	23.940	24.340	23.680	23.830	23.406	9,358
2025-12-12	23.790	23.930	23.700	23.710	23.288	4,686
2025-12-11	23.590	23.690	23.490	23.690	23.269	2,654
2025-12-10	23.110	23.400	22.920	23.400	22.984	39,500
2025-12-09	23.240	23.240	22.900	23.000	22.591	10,700
2025-12-08	23.780	23.780	23.260	23.290	22.876	5,667
2025-12-05	23.790	24.040	23.730	23.770	23.347	10,464
2025-12-04	24.420	24.450	23.650	23.790	23.367	19,025
2025-12-03	23.850	24.380	23.770	24.370	23.937	5,437
2025-12-02	23.820	23.860	23.570	23.860	23.436	17,485
2025-12-01	23.990	24.010	23.700	23.710	23.288	21,954
2025-11-28	24.220	24.300	24.220	24.220	23.789	1,984
2025-11-27	24.100	24.530	24.100	24.230	23.799	2,035
2025-11-26	23.940	24.330	23.940	24.220	23.789	12,608
2025-11-25	23.060	24.000	23.060	23.950	23.524	27,664
2025-11-24	23.720	23.830	23.170	23.320	22.905	24,735
2025-11-21	23.000	24.180	23.000	23.870	23.445	19,064
2025-11-20	23.400	23.730	23.190	23.200	22.787	11,609
2025-11-19	23.300	23.530	23.270	23.400	22.984	8,001
2025-11-18	23.270	23.330	23.060	23.280	22.866	9,568
2025-11-17	23.720	24.210	23.400	23.400	22.984	18,795
2025-11-14	23.790	24.090	23.500	23.630	23.210	16,427
2025-11-13	24.280	24.360	24.120	24.140	23.373	18,321
2025-11-12	24.460	24.850	24.370	24.370	23.595	31,048
2025-11-11	23.820	24.300	23.820	24.090	23.324	20,506
2025-11-10	24.020	24.020	23.560	23.700	22.947	8,862
2025-11-07	23.050	24.000	22.960	23.910	23.150	34,037
2025-11-06	23.150	23.360	23.000	23.010	22.279	10,593
2025-11-05	22.300	23.150	22.250	23.140	22.404	20,198
2025-11-04	22.720	22.720	21.860	22.260	21.552	42,710
2025-11-03	22.600	22.820	22.580	22.660	21.940	8,507
2025-10-31	22.900	22.960	22.490	22.610	21.891	34,546
2025-10-30	23.000	24.020	22.820	23.280	22.540	23,545
2025-10-29	23.600	23.670	23.400	23.470	22.724	23,802
2025-10-28	24.440	24.440	23.900	23.900	23.140	14,377
2025-10-27	24.260	24.440	24.260	24.400	23.624	9,929

← NewerPage 4 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.