Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

The Coca-Cola Company (COLA.NE)

25.80
-0.02
(-0.08%)
At close: April 28 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202525.7625.8025.6925.8025.802,200
Apr 25, 202525.6425.6425.6425.6425.64100
Apr 24, 202526.2726.2726.0326.0326.031,100
Apr 23, 202526.4726.4726.1526.3926.395,400
Apr 22, 202526.4226.5226.4226.5226.52700
Apr 21, 202526.2626.2626.2626.2626.26-
Apr 17, 202525.9826.2625.9826.2626.264,300
Apr 16, 202525.9425.9425.6825.7925.792,500
Apr 15, 202525.9725.9725.8625.9025.908,400
Apr 14, 202525.9226.0625.9026.0626.064,393,100
Apr 11, 202525.7325.7725.7325.7725.771,100
Apr 10, 202525.4025.4025.4025.4025.40600
Apr 9, 202524.3725.2024.3724.3724.371,900
Apr 8, 202524.5424.5424.5424.5424.54-
Apr 7, 202524.2324.5424.2324.5424.541,600
Apr 4, 202525.5725.5925.1525.1525.151,000
Apr 3, 202526.2826.5226.2226.3526.353,400
Apr 2, 202525.6625.7025.6625.7025.70400
Apr 1, 202525.8525.8525.8525.8525.85-
Mar 31, 202525.7825.8525.7825.8525.851,100
Mar 28, 202525.6525.6525.3525.3525.35300
Mar 27, 202525.3825.5725.3825.5725.572,100
Mar 26, 202524.9425.3524.9425.3525.351,400
Mar 25, 202524.7924.8024.7924.8024.801,800
Mar 24, 202524.7324.7324.7324.7324.73-
Mar 21, 202524.7724.7724.7324.7324.73300
Mar 20, 202525.0325.1325.0325.1325.13800
Mar 19, 202525.0325.0325.0325.0325.03-
Mar 18, 202525.1825.1825.0325.0325.03400
Mar 17, 202525.2425.2625.2425.2625.26400
Mar 14, 202524.8524.8924.8525.2125.21500
Mar 13, 202525.0625.1025.0125.2125.212,500
Mar 12, 202525.3525.3525.2125.2125.212,909
Mar 11, 202525.7425.7425.5225.5925.599,089
Mar 10, 202526.0226.3226.0225.7225.721,754
Mar 7, 202525.8025.8125.7125.7525.753,952
Mar 6, 202525.2025.4125.0925.4125.413,943
Mar 5, 202525.3925.4625.3425.2825.28600
Mar 4, 202525.7025.7025.7025.7025.70-
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, 202423.2323.2623.1423.2623.263,606
Nov 28, 202423.5723.6023.5423.5423.54675
Nov 27, 202423.5523.6023.3823.3823.388,210
Nov 26, 202423.3223.4323.3123.4223.421,264
Nov 25, 202423.2423.4523.2323.3523.356,191
Nov 22, 202423.3523.3523.1123.2223.225,086
Nov 21, 202422.8723.1422.8723.1423.147,992
Nov 20, 202422.7522.8622.5322.8622.866,125
Nov 19, 202422.4922.7222.4922.7222.727,815
Nov 18, 202422.3622.5422.3622.4522.454,811
Nov 15, 202422.5722.5822.3222.4122.4118,074
Nov 14, 202422.9222.9222.6822.7122.719,529
Nov 13, 202422.8822.9222.7022.9222.928,336
Nov 12, 202422.9223.1222.9222.9522.957,872
Nov 11, 202423.2023.2622.9823.0223.0211,672
Nov 8, 202423.2423.3323.2223.2723.277,287
Nov 7, 202423.2923.2923.1323.1523.159,241
Nov 6, 202423.1023.3523.0023.1823.1820,216
Nov 5, 202423.5823.7823.5823.7823.782,853
Nov 4, 202423.5823.7323.5623.6723.672,398
Nov 1, 202423.8123.8123.5823.6423.645,758
Oct 31, 202423.9523.9523.7723.7723.774,559
Oct 30, 202424.1624.1623.9223.9623.962,646
Oct 29, 202424.0024.0423.8423.8423.8444,872
Oct 28, 202424.4024.4624.2224.2424.2420,773
Oct 25, 202424.5624.5624.2824.3424.343,496
Oct 24, 202424.7324.7324.3724.5024.505,300
Oct 23, 202424.3824.8924.2924.7524.7511,728
Oct 22, 202425.2025.3125.2025.2525.253,366
Oct 21, 202425.5925.5925.2225.2625.265,479
Oct 18, 202425.4825.6325.4825.6325.632,480
Oct 17, 202425.7425.7425.3425.4325.434,759
Oct 16, 202425.6025.6525.5925.6625.66396
Oct 15, 202425.5725.7425.5725.6125.611,240
Oct 11, 202425.1625.2825.1625.2825.282,003
Oct 10, 202425.1825.2025.1525.1525.157,699
Oct 9, 202425.3425.3525.2725.3325.336,681
Oct 8, 202425.1325.2325.0525.2325.232,823
Oct 7, 202425.3225.3225.0625.1225.123,410
Oct 4, 202425.4825.5325.4125.5325.532,988
Oct 3, 202425.6325.6725.5925.6725.671,931
Oct 2, 202425.6425.8325.6425.8325.834,045
Oct 1, 202426.1726.1726.1726.1726.17-
Sep 30, 202426.2626.2626.2026.1726.171,625
Sep 27, 202426.2126.2126.1126.1426.1416,686
Sep 26, 202426.0026.0025.9125.9425.941,171
Sep 25, 202426.0426.0426.0026.0026.00452
Sep 24, 202425.8725.9125.8725.9025.901,507
Sep 23, 202426.0626.2125.9426.0826.088,771
Sep 20, 202425.9025.9025.9025.9325.93583
Sep 19, 202426.0626.0625.7125.7225.724,825
Sep 18, 202426.1326.1326.1326.1326.13-
Sep 17, 202426.1126.2926.1126.1326.131,945
Sep 16, 202426.0626.2726.0626.2726.272,736
Sep 13, 202425.7625.9925.7625.9825.981,268
Sep 12, 202425.7825.7825.7325.7325.73254
Sep 11, 202425.7525.8825.7525.8525.855,023
Sep 10, 202426.2426.2526.1026.1026.101,310
Sep 9, 202426.2226.2226.1526.1826.185,505
Sep 6, 202425.9325.9625.9025.9425.946,104
Sep 5, 202426.3126.3125.8725.9025.903,394
Sep 4, 202426.5326.5326.3526.4026.401,036
Sep 3, 202426.4026.6726.4026.6226.624,613
Aug 30, 202426.3426.4426.1826.4426.446,686
Aug 29, 202426.0526.2326.0526.2326.23954
Aug 28, 202426.0226.0426.0226.0826.08546
Aug 27, 202425.9126.0825.9126.0826.081,871
Aug 26, 202425.5325.7925.5225.7825.783,007
Aug 23, 202425.1925.4225.1925.4225.421,821
Aug 22, 202425.2625.2625.1725.2025.201,010
Aug 21, 202425.2925.4225.2925.3625.361,656
Aug 20, 202425.2025.2825.1925.2825.28530
Aug 19, 202425.1425.1525.1325.1525.15812
Aug 16, 202425.1525.2025.1525.1825.18815
Aug 15, 202425.1125.1124.9924.9924.994,541
Aug 14, 202424.9724.9724.9724.9724.97158
Aug 13, 202424.8924.9624.8624.9824.982,774
Aug 12, 202424.8624.8624.7524.8624.861,720
Aug 9, 202425.0625.0625.0325.0325.03440
Aug 8, 202424.8025.0724.8025.0625.061,920
Aug 7, 202424.8425.1424.8224.9324.937,693
Aug 6, 202424.9025.0724.8224.8224.822,012
Aug 2, 202425.0025.3924.7225.2125.2115,739
Aug 1, 202424.3524.3524.3524.4924.49186
Jul 31, 202424.5024.5024.3524.3724.375,867
Jul 30, 202424.3824.3824.3824.3824.38-
Jul 29, 202424.3324.4324.2824.3824.383,024
Jul 26, 202424.3824.4824.3824.4824.482,346
Jul 25, 202424.1424.3224.0724.1024.1012,986
Jul 24, 202423.6824.0523.6824.0524.053,307
Jul 23, 202423.9724.0023.6723.6723.677,922
Jul 22, 202423.7623.7623.7623.7623.76-
Jul 19, 202423.7623.7623.7623.7623.76-
Jul 18, 202424.0024.0023.8023.7623.761,280
Jul 17, 202423.8323.8323.8323.7823.78801
Jul 16, 202423.3123.3123.3123.4323.43501
Jul 15, 202423.2423.2623.1723.1723.17740
Jul 12, 202423.2223.3523.2223.3523.35487
Jul 11, 202422.8223.1322.8222.9922.993,970
Jul 10, 202422.8922.8922.8922.8922.89-
Jul 9, 202422.9022.9122.8922.8922.89635
Jul 8, 202423.0023.0023.0023.0023.00389
Jul 5, 202423.0923.3023.0123.3023.304,691
Jul 4, 202422.5923.6022.5922.7522.751,000
Jul 3, 202423.0023.0023.0023.1523.15201
Jul 2, 202423.1423.1422.9723.0923.09721
Jun 28, 202423.2923.2923.1923.1923.19557
Jun 27, 202423.2923.2923.2923.2823.28406
Jun 26, 202423.3823.3823.3723.3923.39813
Jun 25, 202423.2723.2723.2723.2723.271,226
Jun 24, 202423.2923.2923.2823.2823.288,583
Jun 21, 202422.9223.0022.9222.9622.96594
Jun 20, 202422.9022.9022.6922.7122.716,218
Jun 19, 202422.8522.8522.8522.8522.85-
Jun 18, 202422.8022.8922.8022.8522.851,901
Jun 17, 202422.7822.8822.7822.8422.843,873
Jun 14, 2024 0.17565 Dividend
Jun 14, 202422.8222.8922.7322.8122.812,862
Jun 13, 202422.9023.0022.8723.0022.821,961
Jun 12, 202423.0223.0222.9122.9622.782,509
Jun 11, 202423.1423.1423.1423.1722.99150
Jun 10, 202423.4423.4423.2223.2423.061,471
Jun 7, 202423.3523.3523.3523.3523.171,047
Jun 6, 202423.5023.5023.3923.4023.222,994
Jun 5, 202423.2323.3223.2323.3223.141,271
Jun 4, 202423.1123.3623.1123.3423.162,001
Jun 3, 202422.9923.0022.8223.0122.836,950
May 31, 202422.7322.9922.6222.9922.811,150
May 30, 202422.6822.6822.6822.6822.51419
May 29, 202422.5022.5422.4722.5422.372,924
May 28, 202422.6522.6522.5422.5722.401,628
May 27, 202423.1423.1423.1423.1422.96201
May 24, 202422.7522.7522.7522.7522.58117
May 23, 202422.9322.9322.7122.7122.54584
May 22, 202422.9623.0022.9623.0622.882,237
May 21, 202422.9523.0222.8523.0222.848,258
May 17, 202423.1623.1623.0423.0422.86966
May 16, 202423.1923.2523.1723.1722.994,448
May 15, 202423.1023.1223.1023.0622.88460
May 14, 202423.1023.1022.9723.0222.84108,300
May 13, 202423.2423.2523.2223.2523.07491
May 10, 202423.1423.1723.1423.1622.983,028
May 9, 202423.0223.0723.0223.0322.85795
May 8, 202422.9323.0122.8623.0022.823,462
May 7, 202422.8922.8922.8022.8922.725,371
May 6, 202422.7522.7522.7522.7522.58550
May 3, 202422.7022.7022.7022.7022.53-
May 2, 202422.7122.7822.7022.7022.533,108
May 1, 202422.5222.6322.5222.8422.67808
Apr 30, 202422.7422.9022.5622.5622.396,909
Apr 29, 202422.5922.6622.5922.7422.5713,460

Related Tickers

MOB.MU Monster Beverage Corp
51.48
-0.19%
 
DP5.MU Keurig Dr Pepper Inc
30.38
-0.62%
 
NICL.L Nichols plc
1,220.00
-0.41%
 
GUROF GURU Organic Energy Corp.
0.9240
-30.00%
 
PEP.BA PepsiCo, Inc.
8,880.00
-0.22%
 
2579.T Coca-Cola Bottlers Japan Holdings Inc.
2,644.50
-0.47%
 
GOGY Golden Grail Technology Corp.
0.0211
0.00%
 
PEP.HA PepsiCo Inc
118.20
+1.35%
 
CCEP.L Coca-Cola Europacific Partners PLC
6,570.00
-0.15%
 
PEP.DE PepsiCo, Inc.
118.38
+1.47%