Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.050	24.250	24.050	24.150	23.382	8,636
2025-10-23	23.900	24.020	23.870	23.940	23.179	4,855
2025-10-22	23.910	24.080	23.800	23.920	23.160	6,931
2025-10-21	23.600	24.210	23.500	24.150	23.382	12,908
2025-10-20	23.750	23.930	23.670	23.670	22.918	5,330
2025-10-17	23.700	24.060	23.610	23.930	23.169	22,934
2025-10-16	23.260	23.760	23.260	23.600	22.850	34,570
2025-10-15	22.800	23.310	22.800	23.180	22.443	20,802
2025-10-14	22.200	22.810	22.200	22.740	22.017	11,523
2025-10-10	22.660	22.730	22.010	22.020	21.320	29,990
2025-10-09	22.490	22.490	22.290	22.370	21.659	17,071
2025-10-08	22.800	22.800	22.420	22.450	21.736	26,534
2025-10-07	23.130	23.130	22.680	22.810	22.085	39,385
2025-10-06	23.770	23.770	23.040	23.040	22.308	74,995
2025-10-03	24.330	24.340	24.130	24.260	23.489	48,160
2025-10-02	23.680	24.450	23.680	24.360	23.586	26,361
2025-10-01	23.730	23.790	23.590	23.680	22.927	9,766
2025-09-30	23.650	23.700	23.640	23.700	22.947	692
2025-09-29	23.540	24.090	23.540	24.030	23.266	10,424
2025-09-26	23.450	23.710	23.290	23.430	22.685	12,283
2025-09-25	23.690	23.690	23.300	23.580	22.830	7,038
2025-09-24	23.920	23.920	23.630	23.660	22.908	12,629
2025-09-23	23.990	24.120	23.840	24.080	23.315	19,059
2025-09-22	23.580	23.860	23.500	23.860	23.102	3,309
2025-09-19	23.470	23.900	23.470	23.760	23.005	5,554
2025-09-18	23.320	23.430	23.220	23.370	22.627	9,902
2025-09-17	23.750	23.760	23.360	23.360	22.617	8,992
2025-09-16	23.350	23.750	23.350	23.660	22.908	12,026
2025-09-15	23.080	23.520	23.080	23.200	22.463	17,710
2025-09-12	23.030	23.080	22.820	22.990	22.259	19,811
2025-09-11	23.510	23.550	23.090	23.160	22.424	16,635
2025-09-10	23.600	23.600	23.260	23.290	22.550	13,365
2025-09-09	23.630	23.790	23.400	23.570	22.821	16,463
2025-09-08	23.750	23.790	23.510	23.620	22.869	11,874
2025-09-05	24.520	24.520	23.940	24.010	23.247	13,619
2025-09-04	24.580	24.580	24.300	24.460	23.683	8,511
2025-09-03	25.160	25.160	24.300	24.510	23.731	26,551
2025-09-02	24.580	25.230	24.540	25.230	24.428	17,033
2025-08-29	24.780	24.880	24.650	24.750	23.963	28,380
2025-08-28	24.640	24.810	24.640	24.750	23.963	16,834
2025-08-27	24.400	24.750	24.360	24.650	23.866	17,947
2025-08-26	24.150	24.450	24.080	24.360	23.586	33,114
2025-08-25	24.900	24.900	24.120	24.140	23.373	51,175
2025-08-22	24.960	25.200	24.860	24.870	24.079	16,448
2025-08-21	25.000	25.000	24.810	24.900	24.109	17,616
2025-08-20	25.520	25.640	25.200	25.200	24.399	7,819
2025-08-19	25.960	26.070	25.540	25.540	24.728	9,136
2025-08-18	25.470	26.300	25.470	26.050	25.222	15,506
2025-08-15	25.830	25.970	25.460	25.460	24.651	8,761
2025-08-14	26.050	26.290	26.000	26.200	25.038	9,540
2025-08-13	26.230	26.500	26.230	26.500	25.324	3,678
2025-08-12	26.390	26.620	26.200	26.330	25.162	11,578
2025-08-11	25.860	25.940	25.470	25.810	24.665	112,404
2025-08-08	25.720	25.940	25.720	25.900	24.751	3,689
2025-08-07	25.350	25.650	25.240	25.580	24.445	7,028
2025-08-06	25.350	25.380	25.000	25.040	23.929	9,422
2025-08-05	25.180	25.470	25.170	25.410	24.283	8,414
2025-08-01	24.840	24.840	24.110	24.420	23.337	15,426
2025-07-31	25.730	26.050	25.000	25.100	23.986	14,271
2025-07-30	27.510	27.770	25.410	26.120	24.961	51,117

← NewerPage 5 of 18 · 1,047 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.