Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	30.330	30.840	30.160	30.840	28.907	10,890
2025-01-31	31.010	31.100	30.640	30.670	28.747	15,992
2025-01-30	31.050	31.310	30.830	31.050	29.104	8,842
2025-01-29	29.370	31.320	29.310	30.920	28.982	148,402
2025-01-28	28.160	28.680	28.160	28.620	26.826	10,575
2025-01-27	28.080	28.530	28.080	28.510	26.723	8,935
2025-01-24	28.200	28.200	27.970	28.200	26.432	3,437
2025-01-23	27.950	27.950	27.710	27.950	26.198	3,187
2025-01-22	28.140	28.140	27.870	27.870	26.123	9,053
2025-01-21	27.940	28.020	27.400	27.940	26.188	7,339
2025-01-20	27.000	27.000	27.000	27.000	25.307	306
2025-01-17	27.190	27.250	27.130	27.190	25.486	3,978
2025-01-16	26.950	27.000	26.480	26.950	25.261	4,109
2025-01-15	26.560	26.910	26.530	26.560	24.895	1,524
2025-01-14	26.550	27.050	26.500	26.550	24.886	4,653
2025-01-13	26.320	26.710	26.230	26.710	25.036	5,135
2025-01-10	26.240	26.370	26.240	26.340	24.689	2,782
2025-01-09	26.990	26.990	26.500	26.990	25.298	331
2025-01-08	26.420	26.500	26.330	26.420	24.764	4,332
2025-01-07	26.390	26.650	26.270	26.500	24.839	6,787
2025-01-06	26.350	26.910	26.350	26.590	24.923	41,211
2025-01-03	26.450	26.530	26.320	26.450	24.792	4,497
2025-01-02	26.150	26.420	26.150	26.340	24.689	6,556
2024-12-31	26.090	26.160	25.880	26.090	24.454	17,597
2024-12-30	25.650	25.990	25.650	25.890	24.267	68,859
2024-12-27	25.990	26.550	25.990	26.360	24.708	5,173
2024-12-24	25.520	25.520	25.000	25.520	23.920	4,449
2024-12-23	24.960	25.080	24.690	24.950	23.386	16,308
2024-12-20	25.080	25.410	24.900	25.080	23.508	15,551
2024-12-19	25.360	26.100	25.360	25.360	23.770	9,755
2024-12-18	25.690	26.250	25.650	25.690	24.080	8,575
2024-12-17	26.290	26.840	26.290	26.290	24.642	19,540
2024-12-16	27.630	27.670	26.600	26.600	24.932	30,777
2024-12-13	27.810	28.000	27.770	27.850	26.104	5,457
2024-12-12	27.950	28.130	27.860	27.950	26.198	4,768
2024-12-11	28.150	28.260	28.080	28.150	26.385	3,143
2024-12-10	28.070	28.330	28.000	28.070	26.310	7,501
2024-12-09	28.560	28.730	28.220	28.370	26.592	19,482
2024-12-06	28.170	28.750	28.150	28.650	26.854	14,188
2024-12-05	28.380	28.900	28.380	28.380	26.601	18,966
2024-12-04	28.990	29.170	28.780	28.800	26.995	10,413
2024-12-03	29.030	29.170	28.580	29.030	27.210	23,380
2024-12-02	29.180	29.220	28.570	29.030	27.210	40,808
2024-11-29	29.350	29.350	29.350	29.350	27.510	119
2024-11-27	29.050	29.090	28.920	29.050	27.229	3,126
2024-11-26	28.810	29.100	28.750	28.810	27.004	4,916
2024-11-25	29.500	29.500	29.150	29.150	27.323	4,504
2024-11-22	29.330	29.330	28.600	29.330	27.491	11,234
2024-11-21	28.390	28.700	28.290	28.620	26.826	12,208
2024-11-20	28.130	28.250	27.880	28.130	26.367	7,540
2024-11-19	28.170	28.640	28.150	28.170	26.404	17,839
2024-11-18	28.110	28.750	28.080	28.750	26.948	5,006
2024-11-15	28.210	28.640	28.140	28.210	26.442	6,161
2024-11-14	28.430	28.580	28.430	28.430	26.485	10,860
2024-11-13	27.790	28.600	27.610	28.600	26.643	24,149
2024-11-12	28.720	28.720	28.220	28.300	26.364	3,746
2024-11-11	28.400	29.010	28.400	28.720	26.755	18,327
2024-11-08	27.930	27.930	27.520	27.930	26.019	9,362
2024-11-07	27.450	27.590	27.450	27.450	25.572	2,168
2024-11-06	27.480	28.100	27.420	27.480	25.600	9,500

← NewerPage 8 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.