Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	22.850	23.380	22.790	23.250	21.911	33,305
2025-04-30	21.670	22.650	21.500	22.650	21.346	47,681
2025-04-29	23.750	24.100	23.600	24.080	22.694	19,125
2025-04-28	24.000	24.100	23.710	23.860	22.486	7,798
2025-04-25	23.880	23.880	23.530	23.690	22.326	11,890
2025-04-24	23.500	23.820	23.180	23.800	22.430	81,399
2025-04-23	23.900	24.080	23.470	23.500	22.147	14,878
2025-04-22	23.280	23.580	23.150	23.150	21.817	8,591
2025-04-21	22.830	22.890	22.190	22.870	21.553	5,682
2025-04-17	23.100	23.280	23.090	23.090	21.761	9,842
2025-04-16	23.780	23.780	22.680	22.910	21.591	15,408
2025-04-15	24.300	24.350	23.680	23.720	22.354	6,076
2025-04-14	24.520	24.520	23.730	24.230	22.835	14,366
2025-04-11	23.750	24.300	23.500	24.230	22.835	6,949
2025-04-10	24.260	24.280	23.320	24.010	22.628	8,061
2025-04-09	22.820	25.190	22.200	25.170	23.721	28,908
2025-04-08	23.480	23.480	22.640	22.640	21.336	17,390
2025-04-07	22.520	23.480	21.640	22.780	21.468	24,789
2025-04-04	24.120	24.150	23.210	23.480	22.128	20,324
2025-04-03	26.480	26.480	24.960	24.960	23.523	23,639
2025-04-02	28.220	28.250	28.130	28.160	26.539	4,630
2025-04-01	27.680	28.030	27.620	27.860	26.256	4,108
2025-03-31	27.200	27.950	26.980	27.870	26.265	10,286
2025-03-28	27.770	27.800	27.620	27.790	26.190	14,919
2025-03-27	27.850	28.340	27.830	28.170	26.548	3,783
2025-03-26	27.480	27.870	27.480	27.840	26.237	4,668
2025-03-25	27.500	27.500	27.030	27.120	25.559	3,560
2025-03-24	27.740	27.800	27.200	27.230	25.662	7,195
2025-03-21	27.750	27.760	27.460	27.540	25.954	7,158
2025-03-19	28.080	28.240	28.030	28.150	26.529	5,878
2025-03-18	28.090	28.110	27.810	27.930	26.322	4,766
2025-03-17	27.930	28.250	27.690	28.140	26.520	4,917
2025-03-14	27.350	27.890	27.350	27.890	26.284	8,832
2025-03-13	28.020	28.040	27.300	27.300	25.728	10,450
2025-03-12	27.750	28.070	27.750	28.030	26.416	4,449
2025-03-11	29.110	29.250	28.350	28.400	26.765	8,871
2025-03-10	30.000	30.000	28.690	28.690	27.038	10,661
2025-03-07	29.650	30.300	29.210	30.300	28.555	16,660
2025-03-06	31.120	31.130	29.890	30.110	28.376	85,548
2025-03-05	31.610	31.840	31.490	31.840	30.007	2,459
2025-03-04	32.750	32.750	31.860	31.860	30.026	5,798
2025-03-03	33.070	33.230	32.600	32.830	30.940	2,667
2025-02-28	32.620	32.930	32.620	32.930	31.034	3,332
2025-02-27	32.590	32.890	32.190	32.590	30.714	8,319
2025-02-26	32.640	32.640	32.140	32.140	30.290	6,275
2025-02-25	32.610	32.710	32.180	32.610	30.732	5,336
2025-02-24	31.820	32.290	31.820	32.200	30.346	6,599
2025-02-21	31.850	32.580	31.850	31.850	30.016	2,070
2025-02-20	32.250	32.250	31.940	32.250	30.393	7,474
2025-02-19	31.980	32.140	31.980	31.980	30.139	1,871
2025-02-18	31.810	32.230	31.810	32.140	30.290	4,054
2025-02-14	32.030	32.230	31.990	32.030	30.186	4,507
2025-02-13	32.150	32.200	31.900	32.150	30.135	5,283
2025-02-12	32.190	32.190	31.480	32.190	30.172	9,476
2025-02-11	31.620	31.860	31.530	31.530	29.553	2,865
2025-02-10	31.990	31.990	31.640	31.690	29.703	7,310
2025-02-07	31.900	32.000	31.450	31.900	29.900	15,079
2025-02-06	32.020	32.020	31.760	31.780	29.788	4,882
2025-02-05	31.470	31.920	31.400	31.890	29.891	16,618
2025-02-04	30.900	31.610	30.820	31.590	29.610	15,858

← NewerPage 7 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.