TipRanks
Go Ultimate55% OFF

Starbucks Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (SBUX) Historical Prices

TSE:SBUX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.7129.0027.9428.3628.36-1.66%34,0373.02
Oct 29, 202628.7828.8428.1928.8428.84+2.31%29,2522.71
Oct 28, 202628.4328.4428.1928.1928.19+0.21%2,9580.27
Oct 27, 202627.8428.1527.8328.1328.13+0.29%1,7830.15
Oct 26, 202627.6528.1627.6528.0528.05+1.93%3,0780.26
Oct 23, 202627.8627.8627.4627.5227.52-1.01%9,0800.75
Oct 22, 202627.2527.8227.2527.8027.80+2.70%15,4841.24
Oct 21, 202626.9327.0926.8427.0727.07+0.07%8,1270.65
Oct 20, 202627.2027.2927.0527.0527.05+0.93%11,4600.94
Oct 19, 202626.6126.8226.5326.8026.80+0.64%3,9020.32
Oct 16, 202626.6226.6326.4526.6326.63+1.37%13,8391.15
Oct 15, 202625.9126.3525.9126.2726.27+3.02%11,8451.00
Oct 14, 202625.1925.5225.0725.5025.50+1.31%7,1270.60
Oct 13, 202625.2625.2624.7725.1725.17+1.29%9,9900.85
Oct 12, 202625.3725.3724.8524.8524.85+0.00%00.00
Oct 09, 202625.3725.3724.8524.8524.85-2.51%20,9411.82
Oct 08, 202625.4725.7224.0025.4925.49-0.35%115,54211.89
Oct 07, 202626.1226.1225.5125.5825.58-3.29%15,3051.61
Oct 06, 202625.7126.4525.7126.4526.45+2.36%13,3181.42
Oct 05, 202625.8925.9225.7725.8425.84-0.42%5,2960.57
Oct 02, 202626.1626.1625.8925.9525.95-0.04%6,8520.74
Oct 01, 202625.7625.9825.7025.9625.96+0.82%12,4831.37
Sep 30, 202626.2226.2225.7525.7525.75-1.60%19,2022.17
Sep 29, 202626.1326.2326.1126.1726.17+0.42%4,3240.49
Sep 28, 202625.8926.3025.7626.0626.06+0.27%3,5650.41
Sep 25, 202625.7225.9925.6625.9925.99+1.80%9,2781.08
Sep 24, 202625.6425.6425.4225.5325.53-0.31%1,1880.14
Sep 23, 202625.8525.8825.5425.6125.61-1.80%15,6071.86
Sep 22, 202626.3226.3225.9726.0826.08+0.19%19,2562.39
Sep 21, 202626.0526.1025.7126.0326.03-0.99%23,8953.09
Sep 18, 202626.2826.4026.1226.2926.29-1.13%25,1683.44
Sep 17, 202626.9826.9826.4526.5926.59-0.08%1,2550.17
Sep 16, 202626.6626.8226.3526.6126.61+0.53%20,8842.99
Sep 15, 202627.1027.1026.4626.4726.47-2.61%2,9540.41
Sep 14, 202627.1727.2426.9527.1827.18+0.41%29,9234.41
Sep 11, 202627.4327.4327.0327.0727.07-0.62%2,4040.35
Sep 10, 202627.3627.8127.1327.2427.24-0.66%40,7326.62
Sep 09, 202627.7727.7727.4227.4227.42-1.79%30,2865.30
Sep 08, 202628.6528.6527.9227.9227.92-2.58%16,4292.98
Sep 07, 202629.0829.0928.6628.6628.66+0.00%00.00
Sep 04, 202629.0829.0928.6628.6628.66-1.34%13,0432.41
Sep 03, 202629.0529.0529.0529.0529.05-0.75%4600.08
Sep 02, 202629.2729.4829.2729.2729.27+0.76%2,2670.42
Sep 01, 202629.0329.0728.9429.0529.05-0.27%8,0151.49
Aug 31, 202629.2829.4129.1029.1329.13-1.75%5,8801.10
Aug 28, 202629.6429.6529.6429.6529.65+0.64%2300.04
Aug 27, 202629.8029.8029.4129.4629.46-0.84%2,2220.41
Aug 26, 202629.3429.7129.3129.7129.71+2.63%2,2450.41
Aug 25, 202629.0829.2928.9528.9528.95-1.86%6,4891.21
Aug 24, 202629.2729.5029.1829.5029.50+0.58%2,7530.51