Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.400	26.550	26.000	26.180	25.018	10,682
2025-07-28	26.760	26.880	26.410	26.410	25.238	10,744
2025-07-25	26.110	26.550	26.110	26.550	25.372	2,361
2025-07-24	26.870	26.870	26.330	26.400	25.229	14,080
2025-07-23	27.470	27.520	26.970	26.970	25.773	2,303
2025-07-22	26.430	27.340	26.430	27.330	26.117	9,348
2025-07-21	26.600	26.600	26.350	26.350	25.181	3,207
2025-07-18	26.570	26.570	26.360	26.430	25.257	2,920
2025-07-17	25.620	26.260	25.620	26.260	25.095	4,237
2025-07-16	26.080	26.100	25.840	26.090	24.932	9,652
2025-07-15	26.450	26.450	25.970	26.000	24.846	7,057
2025-07-14	26.500	26.500	26.080	26.300	25.133	12,455
2025-07-11	26.680	26.790	26.610	26.790	25.601	2,758
2025-07-10	26.950	26.970	26.480	26.830	25.640	16,598
2025-07-09	27.470	27.500	26.710	26.810	25.620	12,142
2025-07-08	26.360	26.980	26.360	26.870	25.678	12,336
2025-07-07	26.440	26.720	26.320	26.350	25.181	16,559
2025-07-03	26.520	26.650	26.450	26.650	25.468	4,145
2025-07-02	26.730	26.790	26.540	26.580	25.401	2,478
2025-06-30	26.400	26.550	25.810	25.870	24.722	3,634
2025-06-27	26.080	26.150	25.600	26.000	24.846	12,386
2025-06-26	25.950	25.950	25.570	25.910	24.760	2,079
2025-06-25	25.990	25.990	25.590	25.700	24.560	2,725
2025-06-24	26.280	26.460	25.500	25.830	24.684	9,158
2025-06-23	26.180	26.240	25.710	26.060	24.904	9,411
2025-06-20	26.100	26.380	26.090	26.280	25.114	4,587
2025-06-19	26.280	26.280	25.520	26.060	24.904	2,123
2025-06-18	25.890	26.080	25.800	26.070	24.913	7,061
2025-06-17	26.320	26.320	25.750	25.830	24.684	4,974
2025-06-16	26.470	26.630	26.330	26.420	25.248	8,833
2025-06-13	26.370	26.640	26.350	26.350	25.181	5,206
2025-06-12	26.630	26.780	26.600	26.640	25.458	10,410
2025-06-11	25.950	27.040	25.950	26.980	25.783	21,063
2025-06-10	25.360	25.870	25.360	25.790	24.646	2,574
2025-06-09	25.260	25.730	25.260	25.680	24.541	9,347
2025-06-06	25.030	25.380	25.000	25.380	24.254	5,984
2025-06-05	24.870	24.930	24.670	24.740	23.642	4,033
2025-06-04	24.350	25.000	24.340	24.960	23.853	3,873
2025-06-03	24.240	24.580	24.240	24.520	23.432	9,124
2025-06-02	23.570	24.100	23.570	24.080	23.012	26,921
2025-05-30	23.550	23.820	23.550	23.750	22.696	10,531
2025-05-29	24.060	24.100	23.680	23.760	22.706	13,350
2025-05-28	24.560	24.560	24.050	24.320	23.241	8,327
2025-05-27	24.240	24.640	24.140	24.620	23.528	7,643
2025-05-26	23.810	24.000	23.810	24.000	22.935	1,150
2025-05-23	23.430	23.970	23.390	23.900	22.840	13,113
2025-05-22	23.500	23.870	23.490	23.870	22.811	11,253
2025-05-21	24.060	24.180	23.400	23.500	22.457	19,201
2025-05-20	23.950	24.350	23.950	24.170	23.098	67,021
2025-05-16	24.000	24.230	23.900	24.180	23.107	20,723
2025-05-15	24.360	24.710	24.360	24.530	23.118	14,247
2025-05-14	24.550	24.780	24.290	24.510	23.099	18,056
2025-05-13	24.360	24.630	24.150	24.560	23.146	73,440
2025-05-12	23.740	24.420	23.710	24.270	22.873	34,457
2025-05-09	23.300	23.350	22.730	22.760	21.450	18,618
2025-05-08	23.720	23.720	23.160	23.270	21.930	18,912
2025-05-07	23.370	23.500	23.340	23.460	22.109	2,756
2025-05-06	22.880	23.470	22.880	23.460	22.109	6,169
2025-05-05	23.830	23.830	23.130	23.150	21.817	16,721
2025-05-02	23.420	24.000	23.370	23.940	22.562	25,326

← NewerPage 6 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.