Cboe CA - Delayed Quote CAD

The Coca-Cola Company (COLA.NE)

Compare
26.05
+0.35
+(1.36%)
At close: March 3 at 3:38:27 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202525.7025.7025.7025.7025.70-
Feb 28, 202525.5425.7025.4725.7025.702,200
Feb 27, 202525.6125.7825.6125.5925.591,700
Feb 26, 202525.5925.6225.5625.6225.622,100
Feb 25, 202525.6525.8625.5725.8525.858,300
Feb 24, 202525.7125.7925.4525.4425.4415,000
Feb 21, 202525.7425.8025.7425.8025.803,605
Feb 20, 202525.1925.2225.1625.2225.221,700
Feb 19, 202525.1525.3025.0625.3025.304,800
Feb 18, 202524.7924.9224.7924.8924.891,700
Feb 14, 202525.2425.2424.8824.8824.881,700
Feb 13, 202525.0025.1024.9225.0725.073,051
Feb 12, 202524.2924.7224.2924.7724.775,955
Feb 11, 202524.3624.3724.0124.3424.3410,200
Feb 10, 202522.9923.2222.9923.3523.356,625
Feb 7, 202522.9423.0822.9223.0323.031,200
Feb 6, 202522.9122.9922.8522.8522.85700
Feb 5, 202522.6922.8622.6822.8522.856,000
Feb 4, 202522.8922.8922.6122.5922.598,510
Feb 3, 202522.6022.9722.6022.9022.902,550
Jan 31, 202523.0223.0222.9222.9222.92400
Jan 30, 202523.0123.2022.9323.0123.01100
Jan 29, 202522.7622.8922.7622.7822.787,070
Jan 28, 202522.9022.9922.5922.6122.6153,508
Jan 27, 202522.6223.1422.6123.0923.0910,661
Jan 24, 202522.3022.3022.2722.3222.324,302
Jan 23, 202522.3622.3622.2822.2822.281,300
Jan 22, 202522.4722.4722.3722.4222.425,156
Jan 21, 202522.7822.8622.5822.5722.574,856
Jan 20, 202522.9022.9022.9023.3723.37218
Jan 17, 202522.5022.7022.5022.7022.702,509
Jan 16, 202522.2922.5222.2822.5322.533,551
Jan 15, 202522.6122.6122.3822.3522.35630
Jan 14, 202522.2722.4422.2022.4422.44839
Jan 13, 202522.0022.3721.9922.3222.327,526
Jan 10, 202522.1622.2322.0022.1222.127,535
Jan 9, 202522.6122.7722.3522.3522.353,061
Jan 8, 202522.1022.3322.0922.3222.326,793
Jan 7, 202522.0322.3121.9921.9921.993,969
Jan 6, 202522.6522.6521.9821.9921.9911,429
Jan 3, 202522.4022.4122.3322.3522.351,690
Jan 2, 202522.6022.6022.3322.4022.404,675
Dec 31, 202422.5722.5722.4422.5622.563,002
Dec 30, 202422.4022.5322.4022.5022.506,161
Dec 27, 202422.6822.7622.5722.6622.669,236
Dec 24, 202422.5722.6922.5022.6922.692,388
Dec 23, 202422.6722.7022.3022.6222.6216,837
Dec 20, 202422.6222.8322.6022.7322.73400
Dec 19, 202422.7022.8822.6322.6322.635,743
Dec 18, 202422.8023.0522.7822.8022.8013,150
Dec 17, 202422.5923.0022.5923.0023.006,966
Dec 16, 202423.0623.0822.6122.7022.708,400
Dec 13, 202423.1423.1422.8722.9022.908,778
Dec 12, 202423.0223.2022.9323.2023.207,824
Dec 11, 202422.9023.0422.6222.7022.7010,769
Dec 10, 202422.8222.8422.4022.8222.8295,471
Dec 9, 202422.7922.7922.4522.7222.724,632
Dec 6, 202422.9022.9022.7022.7022.703,866
Dec 5, 202422.7022.8922.6022.8522.857,517
Dec 4, 202422.8822.9222.4522.5722.5723,488
Dec 3, 202423.0023.1622.9123.0523.055,205
Dec 2, 202423.0523.1723.0323.1323.138,911
Nov 29, 2024 0.18 Dividend
Nov 29, 202423.2323.2623.1423.2623.263,606
Nov 28, 202423.5723.6023.5423.5423.36675
Nov 27, 202423.5523.6023.3823.3823.208,210
Nov 26, 202423.3223.4323.3123.4223.241,264
Nov 25, 202423.2423.4523.2323.3523.176,191
Nov 22, 202423.3523.3523.1123.2223.045,086
Nov 21, 202422.8723.1422.8723.1422.977,992
Nov 20, 202422.7522.8622.5322.8622.696,125
Nov 19, 202422.4922.7222.4922.7222.557,815
Nov 18, 202422.3622.5422.3622.4522.284,811
Nov 15, 202422.5722.5822.3222.4122.2418,074
Nov 14, 202422.9222.9222.6822.7122.549,529
Nov 13, 202422.8822.9222.7022.9222.758,336
Nov 12, 202422.9223.1222.9222.9522.787,872
Nov 11, 202423.2023.2622.9823.0222.8511,672
Nov 8, 202423.2423.3323.2223.2723.097,287
Nov 7, 202423.2923.2923.1323.1522.989,241
Nov 6, 202423.1023.3523.0023.1823.0120,216
Nov 5, 202423.5823.7823.5823.7823.602,853
Nov 4, 202423.5823.7323.5623.6723.492,398
Nov 1, 202423.8123.8123.5823.6423.465,758
Oct 31, 202423.9523.9523.7723.7723.594,559
Oct 30, 202424.1624.1623.9223.9623.782,646
Oct 29, 202424.0024.0423.8423.8423.6644,872
Oct 28, 202424.4024.4624.2224.2424.0620,773
Oct 25, 202424.5624.5624.2824.3424.163,496
Oct 24, 202424.7324.7324.3724.5024.325,300
Oct 23, 202424.3824.8924.2924.7524.5611,728
Oct 22, 202425.2025.3125.2025.2525.063,366
Oct 21, 202425.5925.5925.2225.2625.075,479
Oct 18, 202425.4825.6325.4825.6325.442,480
Oct 17, 202425.7425.7425.3425.4325.244,759
Oct 16, 202425.6025.6525.5925.6625.47396
Oct 15, 202425.5725.7425.5725.6125.421,240
Oct 11, 202425.1625.2825.1625.2825.092,003
Oct 10, 202425.1825.2025.1525.1524.967,699
Oct 9, 202425.3425.3525.2725.3325.146,681
Oct 8, 202425.1325.2325.0525.2325.042,823
Oct 7, 202425.3225.3225.0625.1224.933,410
Oct 4, 202425.4825.5325.4125.5325.342,988
Oct 3, 202425.6325.6725.5925.6725.481,931
Oct 2, 202425.6425.8325.6425.8325.644,045
Oct 1, 202426.1726.1726.1726.1725.97-
Sep 30, 202426.2626.2626.2026.1725.971,625
Sep 27, 202426.2126.2126.1126.1425.9416,686
Sep 26, 202426.0026.0025.9125.9425.741,171
Sep 25, 202426.0426.0426.0026.0025.80452
Sep 24, 202425.8725.9125.8725.9025.701,507
Sep 23, 202426.0626.2125.9426.0825.888,771
Sep 20, 202425.9025.9025.9025.9325.73583
Sep 19, 202426.0626.0625.7125.7225.534,825
Sep 18, 202426.1326.1326.1326.1325.93-
Sep 17, 202426.1126.2926.1126.1325.931,945
Sep 16, 202426.0626.2726.0626.2726.072,736
Sep 13, 2024 0.18 Dividend
Sep 13, 202425.7625.9925.7625.9825.781,268
Sep 12, 202425.7825.7825.7325.7325.36254
Sep 11, 202425.7525.8825.7525.8525.485,023
Sep 10, 202426.2426.2526.1026.1025.731,310
Sep 9, 202426.2226.2226.1526.1825.805,505
Sep 6, 202425.9325.9625.9025.9425.576,104
Sep 5, 202426.3126.3125.8725.9025.533,394
Sep 4, 202426.5326.5326.3526.4026.021,036
Sep 3, 202426.4026.6726.4026.6226.244,613
Aug 30, 202426.3426.4426.1826.4426.066,686
Aug 29, 202426.0526.2326.0526.2325.85954
Aug 28, 202426.0226.0426.0226.0825.71546
Aug 27, 202425.9126.0825.9126.0825.711,871
Aug 26, 202425.5325.7925.5225.7825.413,007
Aug 23, 202425.1925.4225.1925.4225.061,821
Aug 22, 202425.2625.2625.1725.2024.841,010
Aug 21, 202425.2925.4225.2925.3625.001,656
Aug 20, 202425.2025.2825.1925.2824.92530
Aug 19, 202425.1425.1525.1325.1524.79812
Aug 16, 202425.1525.2025.1525.1824.82815
Aug 15, 202425.1125.1124.9924.9924.634,541
Aug 14, 202424.9724.9724.9724.9724.61158
Aug 13, 202424.8924.9624.8624.9824.622,774
Aug 12, 202424.8624.8624.7524.8624.501,720
Aug 9, 202425.0625.0625.0325.0324.67440
Aug 8, 202424.8025.0724.8025.0624.701,920
Aug 7, 202424.8425.1424.8224.9324.577,693
Aug 6, 202424.9025.0724.8224.8224.462,012
Aug 2, 202425.0025.3924.7225.2124.8515,739
Aug 1, 202424.3524.3524.3524.4924.14186
Jul 31, 202424.5024.5024.3524.3724.025,867
Jul 30, 202424.3824.3824.3824.3824.03-
Jul 29, 202424.3324.4324.2824.3824.033,024
Jul 26, 202424.3824.4824.3824.4824.132,346
Jul 25, 202424.1424.3224.0724.1023.7512,986
Jul 24, 202423.6824.0523.6824.0523.713,307
Jul 23, 202423.9724.0023.6723.6723.337,922
Jul 22, 202423.7623.7623.7623.7623.42-
Jul 19, 202423.7623.7623.7623.7623.42-
Jul 18, 202424.0024.0023.8023.7623.421,280
Jul 17, 202423.8323.8323.8323.7823.44801
Jul 16, 202423.3123.3123.3123.4323.09501
Jul 15, 202423.2423.2623.1723.1722.84740
Jul 12, 202423.2223.3523.2223.3523.02487
Jul 11, 202422.8223.1322.8222.9922.663,970
Jul 10, 202422.8922.8922.8922.8922.56-
Jul 9, 202422.9022.9122.8922.8922.56635
Jul 8, 202423.0023.0023.0023.0022.67389
Jul 5, 202423.0923.3023.0123.3022.974,691
Jul 4, 202422.5923.6022.5922.7522.421,000
Jul 3, 202423.0023.0023.0023.1522.82201
Jul 2, 202423.1423.1422.9723.0922.76721
Jun 28, 202423.2923.2923.1923.1922.86557
Jun 27, 202423.2923.2923.2923.2822.95406
Jun 26, 202423.3823.3823.3723.3923.05813
Jun 25, 202423.2723.2723.2723.2722.941,226
Jun 24, 202423.2923.2923.2823.2822.958,583
Jun 21, 202422.9223.0022.9222.9622.63594
Jun 20, 202422.9022.9022.6922.7122.386,218
Jun 19, 202422.8522.8522.8522.8522.52-
Jun 18, 202422.8022.8922.8022.8522.521,901
Jun 17, 202422.7822.8822.7822.8422.513,873
Jun 14, 2024 0.18 Dividend
Jun 14, 202422.8222.8922.7322.8122.482,862
Jun 13, 202422.9023.0022.8723.0022.501,961
Jun 12, 202423.0223.0222.9122.9622.462,509
Jun 11, 202423.1423.1423.1423.1722.66150
Jun 10, 202423.4423.4423.2223.2422.731,471
Jun 7, 202423.3523.3523.3523.3522.841,047
Jun 6, 202423.5023.5023.3923.4022.892,994
Jun 5, 202423.2323.3223.2323.3222.811,271
Jun 4, 202423.1123.3623.1123.3422.832,001
Jun 3, 202422.9923.0022.8223.0122.516,950
May 31, 202422.7322.9922.6222.9922.491,150
May 30, 202422.6822.6822.6822.6822.18419
May 29, 202422.5022.5422.4722.5422.052,924
May 28, 202422.6522.6522.5422.5722.081,628
May 27, 202423.1423.1423.1423.1422.63201
May 24, 202422.7522.7522.7522.7522.25117
May 23, 202422.9322.9322.7122.7122.21584
May 22, 202422.9623.0022.9623.0622.562,237
May 21, 202422.9523.0222.8523.0222.528,258
May 17, 202423.1623.1623.0423.0422.54966
May 16, 202423.1923.2523.1723.1722.664,448
May 15, 202423.1023.1223.1023.0622.56460
May 14, 202423.1023.1022.9723.0222.52108,300
May 13, 202423.2423.2523.2223.2522.74491
May 10, 202423.1423.1723.1423.1622.653,028
May 9, 202423.0223.0723.0223.0322.53795
May 8, 202422.9323.0122.8623.0022.503,462
May 7, 202422.8922.8922.8022.8922.395,371
May 6, 202422.7522.7522.7522.7522.25550
May 3, 202422.7022.7022.7022.7022.20-
May 2, 202422.7122.7822.7022.7022.203,108
May 1, 202422.5222.6322.5222.8422.34808
Apr 30, 202422.7422.9022.5622.5622.076,909
Apr 29, 202422.5922.6622.5922.7422.2413,460
Apr 26, 202422.5822.5922.5822.5922.10851
Apr 25, 202422.6022.7622.5622.5922.105,000
Apr 24, 202422.1622.5322.1622.5322.042,395
Apr 23, 202422.0622.1422.0622.1421.661,603
Apr 22, 202422.0722.1621.9322.1621.671,730
Apr 19, 202421.8122.0721.7922.0721.594,985
Apr 18, 202421.5221.5821.4821.5821.113,318
Apr 17, 202421.3521.4221.3521.4120.9440,628
Apr 16, 202421.3121.3121.2921.2320.77976
Apr 15, 202421.5021.5021.2821.2820.8112,268
Apr 12, 202421.5921.5921.3421.3520.881,432
Apr 11, 202421.5721.6621.5721.6421.17770
Apr 10, 202421.6021.6121.5021.6121.1412,230
Apr 9, 202421.6721.8421.6721.8421.365,354
Apr 8, 202421.7021.7021.6821.7121.2315,944
Apr 5, 202421.7721.8321.7621.7821.304,318
Apr 4, 202421.9221.9221.7421.7421.26925
Apr 3, 202422.0022.1121.9221.9421.4611,235
Apr 2, 202422.1622.2022.0422.0521.5723,116
Apr 1, 202422.2322.2822.2322.2321.7412,126
Mar 28, 202422.3722.3722.3722.3721.88530
Mar 27, 202422.4222.4222.2522.3721.883,469
Mar 26, 202422.1922.2222.1822.2121.7227,213
Mar 25, 202422.2122.2122.0822.1521.6717,265
Mar 22, 202422.1822.2222.1822.1921.705,167
Mar 21, 202422.1722.3222.1522.1621.6712,928
Mar 20, 202422.1322.2222.1322.2221.732,495
Mar 19, 202422.0922.0922.0522.0821.609,890
Mar 18, 202422.1322.1322.0322.0521.576,061
Mar 15, 202422.1322.1321.8821.9421.4623,052
Mar 14, 2024 0.18 Dividend
Mar 14, 202422.2022.2122.1822.1821.69846
Mar 13, 202422.3422.4322.3422.4121.751,062
Mar 12, 202422.1722.2522.1722.2021.544,835
Mar 11, 202422.0622.1122.0422.1121.461,411
Mar 8, 202421.7021.8521.6021.8521.2015,417
Mar 7, 202421.8621.8621.7421.8121.169,741
Mar 6, 202421.8721.9921.8321.8421.197,544
Mar 5, 202422.0022.0021.8121.8321.189,426
Mar 4, 202421.7621.9621.7621.9521.304,118

Related Tickers

2579.T Coca-Cola Bottlers Japan Holdings Inc.
2,470.00
-0.78%
 
CCW.MU Coca-Cola Bottlers Japan Holdings Inc
15.50
0.00%
 
DP5.SG Keurig Dr Pepper Inc
32.42
-0.72%
 
PEP.SG PepsiCo Inc
148.50
-0.15%
 
PEP.DE PepsiCo, Inc.
148.48
+0.37%
 
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
179.46
-1.94%
 
CCOLA.IS Coca-Cola Içecek Anonim Sirketi
53.55
-0.83%
 
SOY.TO SunOpta Inc.
8.51
-5.55%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%