Starbucks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	27.760	27.850	27.600	27.760	25.861	7,668
2024-11-04	28.140	28.140	27.760	27.760	25.861	1,533
2024-11-01	28.070	28.570	27.950	28.340	26.401	9,708
2024-10-31	27.940	28.320	27.330	27.940	26.028	68,888
2024-10-30	27.920	27.920	27.850	27.920	26.010	6,005
2024-10-29	28.040	28.050	27.630	27.920	26.010	6,392
2024-10-28	28.080	28.360	27.950	28.080	26.159	11,657
2024-10-25	27.900	28.000	27.700	27.900	25.991	3,002
2024-10-24	27.850	28.450	27.830	27.850	25.944	7,938
2024-10-23	26.790	27.990	26.790	27.990	26.075	14,361
2024-10-22	27.760	27.770	27.500	27.760	25.861	2,613
2024-10-21	27.650	27.770	27.650	27.650	25.758	3,186
2024-10-18	27.730	27.730	27.340	27.730	25.833	3,562
2024-10-17	27.310	27.450	27.170	27.310	25.441	4,629
2024-10-16	27.480	27.480	27.060	27.350	25.479	25,822
2024-10-15	27.210	27.450	27.180	27.250	25.385	6,455
2024-10-11	27.010	27.450	27.010	27.420	25.544	4,722
2024-10-10	26.950	27.180	26.900	26.950	25.106	10,565
2024-10-09	27.520	27.520	27.430	27.520	25.637	3,722
2024-10-08	27.620	27.670	27.510	27.620	25.730	2,200
2024-10-07	27.570	27.640	27.340	27.570	25.684	3,627
2024-10-04	27.710	27.710	27.300	27.710	25.814	9,925
2024-10-03	27.450	27.590	27.380	27.450	25.572	9,432
2024-10-02	27.680	27.730	27.530	27.680	25.786	6,634
2024-10-01	27.920	27.960	27.700	27.920	26.010	15,141
2024-09-30	27.910	27.950	27.670	27.910	26.000	3,903
2024-09-27	27.950	28.090	27.890	27.950	26.038	65,803
2024-09-26	27.980	28.310	27.840	27.980	26.066	30,686
2024-09-25	27.390	27.500	27.070	27.390	25.516	3,196
2024-09-24	27.090	27.400	27.090	27.090	25.236	9,290
2024-09-23	27.440	27.500	27.080	27.340	25.469	42,912
2024-09-20	27.510	27.810	27.350	27.510	25.628	11,238
2024-09-19	27.750	28.180	27.690	27.750	25.851	14,557
2024-09-18	27.560	27.960	27.530	27.560	25.674	13,417
2024-09-17	27.660	27.660	27.350	27.660	25.767	17,356
2024-09-16	28.120	28.220	27.540	27.650	25.758	30,082
2024-09-13	28.340	28.500	28.260	28.340	26.401	13,455
2024-09-12	28.220	28.470	27.940	28.470	26.522	27,192
2024-09-11	28.190	28.190	26.910	28.190	26.261	16,877
2024-09-10	26.800	26.800	26.190	26.800	24.966	12,670
2024-09-09	26.100	26.470	26.050	26.460	24.650	13,583
2024-09-06	26.170	26.350	25.920	26.170	24.379	30,003
2024-09-05	26.270	26.680	26.230	26.270	24.473	10,442
2024-09-04	26.490	26.890	26.400	26.490	24.677	17,247
2024-09-03	26.720	27.100	26.720	26.720	24.892	21,757
2024-08-30	27.130	27.510	27.130	27.130	25.274	12,302
2024-08-29	27.220	27.480	27.100	27.220	25.358	36,126
2024-08-28	27.410	28.090	27.150	27.410	25.535	12,608
2024-08-27	28.270	28.270	27.310	28.270	26.336	25,750
2024-08-26	27.390	27.500	26.980	27.390	25.516	17,579
2024-08-23	26.970	27.080	26.600	26.970	25.125	18,318
2024-08-22	26.520	26.660	26.380	26.520	24.705	17,351
2024-08-21	26.620	26.770	26.520	26.620	24.799	7,765
2024-08-20	26.690	26.890	26.470	26.690	24.864	20,294
2024-08-19	26.500	27.140	26.500	26.500	24.687	31,500
2024-08-16	27.210	27.440	26.870	27.210	25.348	36,919
2024-08-15	27.260	27.260	26.690	27.260	25.246	34,394
2024-08-14	26.980	27.500	26.240	26.980	24.986	65,184
2024-08-13	27.500	27.500	25.940	27.500	25.468	257,023
2024-08-12	22.130	22.520	21.920	22.130	20.495	14,198

← NewerPage 9 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.