The Coca-Cola Company (TSX:COLA)
Canada · Delayed Price · Currency is CAD 24.92
-0.06 (-0.24%)
At close: Jan 16, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 24.80 | 24.92 | 24.80 | 24.92 | 24.92 | -0.24% | 431 |
| Jan 15, 2026 | 25.09 | 25.09 | 24.92 | 24.98 | 24.98 | -0.99% | 20,827 |
| Jan 14, 2026 | 25.27 | 25.31 | 25.23 | 25.23 | 25.23 | 0.40% | 1,094 |
| Jan 13, 2026 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 1.17% | 910 |
| Jan 12, 2026 | 25.07 | 25.07 | 24.84 | 24.84 | 24.84 | 1.68% | 1,446 |
| Jan 9, 2026 | 24.57 | 24.57 | 24.43 | 24.43 | 24.43 | -0.37% | 985 |
| Jan 8, 2026 | 23.90 | 24.52 | 23.90 | 24.52 | 24.52 | 2.85% | 2,677 |
| Jan 7, 2026 | 24.03 | 24.03 | 23.80 | 23.84 | 23.84 | -0.54% | 3,251 |
| Jan 6, 2026 | 24.00 | 24.02 | 23.93 | 23.97 | 23.97 | -0.33% | 14,148 |
| Jan 5, 2026 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | -1.43% | 4,491 |
| Jan 2, 2026 | 24.75 | 24.75 | 24.40 | 24.40 | 24.40 | -1.41% | 2,477 |
| Dec 31, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% | 433 |
| Dec 30, 2025 | 24.81 | 24.81 | 24.69 | 24.79 | 24.79 | - | 9,060 |
| Dec 29, 2025 | 24.77 | 24.84 | 24.73 | 24.79 | 24.79 | 0.28% | 4,751 |
| Dec 24, 2025 | 24.68 | 24.73 | 24.68 | 24.72 | 24.72 | 0.04% | 1,137 |
| Dec 23, 2025 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | -0.32% | 852 |
| Dec 22, 2025 | 24.79 | 24.79 | 24.77 | 24.79 | 24.79 | -0.08% | 1,586 |
| Dec 19, 2025 | 24.99 | 25.00 | 24.81 | 24.81 | 24.81 | - | 3,720 |
| Dec 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.80% | 500 |
| Dec 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | 119 |
| Dec 16, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.40% | 2,694 |
| Dec 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.95% | 459 |
| Dec 11, 2025 | 24.60 | 24.63 | 24.40 | 24.40 | 24.40 | -1.49% | 12,045 |
| Dec 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% | 289 |
| Dec 9, 2025 | 24.89 | 24.90 | 24.76 | 24.76 | 24.76 | -0.44% | 1,466 |
| Dec 8, 2025 | 24.67 | 24.87 | 24.66 | 24.87 | 24.87 | 0.40% | 865 |
| Dec 5, 2025 | 24.96 | 24.96 | 24.77 | 24.77 | 24.77 | -0.80% | 336 |
| Dec 4, 2025 | 25.03 | 25.03 | 24.95 | 24.97 | 24.97 | -0.12% | 1,066 |
| Dec 2, 2025 | 25.39 | 25.39 | 24.99 | 25.00 | 25.00 | -2.15% | 3,835 |
| Dec 1, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.55 | -1.31% | 1,065 |
| Nov 28, 2025 | 25.87 | 25.90 | 25.80 | 25.89 | 25.71 | -0.31% | 5,727 |
| Nov 27, 2025 | 25.95 | 25.97 | 25.59 | 25.97 | 25.79 | 0.58% | 1,252 |
| Nov 26, 2025 | 25.69 | 25.84 | 25.69 | 25.82 | 25.64 | 0.51% | 10,491 |
| Nov 25, 2025 | 25.83 | 25.83 | 25.64 | 25.69 | 25.51 | - | 1,372 |
| Nov 24, 2025 | 25.71 | 25.71 | 25.43 | 25.69 | 25.51 | -0.46% | 2,542 |
| Nov 21, 2025 | 25.40 | 25.88 | 25.40 | 25.81 | 25.63 | 2.26% | 3,448 |
| Nov 20, 2025 | 25.30 | 25.30 | 25.24 | 25.24 | 25.06 | 0.16% | 834 |
| Nov 19, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.02 | -0.12% | 336 |
| Nov 18, 2025 | 25.12 | 25.23 | 25.11 | 25.23 | 25.05 | 0.12% | 1,090 |
| Nov 17, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.02 | 0.08% | 593 |
| Nov 14, 2025 | 25.23 | 25.23 | 25.07 | 25.18 | 25.00 | - | 2,693 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.18 | 25.18 | 25.00 | -0.87% | 1,712 |
| Nov 12, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.22 | 0.08% | 3,589 |
| Nov 11, 2025 | 25.14 | 25.38 | 25.14 | 25.38 | 25.20 | 1.64% | 25,186 |
| Nov 10, 2025 | 24.92 | 24.97 | 24.67 | 24.97 | 24.80 | -0.20% | 3,850 |
| Nov 7, 2025 | 24.65 | 25.10 | 24.65 | 25.02 | 24.85 | 2.12% | 1,364 |
| Nov 6, 2025 | 24.16 | 24.50 | 24.16 | 24.50 | 24.33 | 1.28% | 3,343 |
| Nov 5, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 24.02 | -0.53% | 430 |
| Nov 4, 2025 | 24.20 | 24.32 | 24.20 | 24.32 | 24.15 | 0.70% | 2,000 |
| Nov 3, 2025 | 24.46 | 24.46 | 24.06 | 24.15 | 23.98 | -0.94% | 3,371 |