The Coca-Cola Company (TSX:COLA)
Canada
· Delayed Price · Currency is CAD 25.35
-0.22 (-0.86%)
Mar 28, 2025, 4:00 PM EST
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.65 | 25.65 | 25.35 | 25.35 | - | -0.86% | 300 |
| Mar 27, 2025 | 25.38 | 25.57 | 25.38 | 25.57 | - | 0.87% | 2,100 |
| Mar 26, 2025 | 24.94 | 25.35 | 24.94 | 25.35 | - | 2.22% | 1,400 |
| Mar 25, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | - | 0.28% | 1,800 |
| Mar 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | - | - | - |
| Mar 21, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | - | -1.59% | 300 |
| Mar 20, 2025 | 25.03 | 25.13 | 25.03 | 25.13 | - | 0.40% | 800 |
| Mar 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | - | - |
| Mar 18, 2025 | 25.18 | 25.18 | 25.03 | 25.03 | - | -0.91% | 400 |
| Mar 17, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | - | 0.20% | 400 |
| Mar 14, 2025 | 24.85 | 25.21 | 24.85 | 25.21 | - | - | 500 |
| Mar 13, 2025 | 25.06 | 25.21 | 25.01 | 25.21 | - | - | 2,500 |
| Mar 12, 2025 | 25.35 | 25.35 | 25.21 | 25.21 | - | -1.48% | 2,909 |
| Mar 11, 2025 | 25.74 | 25.74 | 25.52 | 25.59 | - | -0.51% | 9,089 |
| Mar 10, 2025 | 26.02 | 26.32 | 25.72 | 25.72 | - | -0.12% | 1,754 |
| Mar 7, 2025 | 25.80 | 25.81 | 25.71 | 25.75 | - | 1.34% | 3,952 |
| Mar 6, 2025 | 25.20 | 25.41 | 25.09 | 25.41 | - | 0.51% | 3,943 |
| Mar 5, 2025 | 25.39 | 25.46 | 25.28 | 25.28 | - | -1.63% | 600 |
| Mar 4, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | - | 1,250 |
| Mar 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | - | 3,100 |
| Feb 28, 2025 | 25.54 | 25.70 | 25.47 | 25.70 | - | 0.43% | 2,200 |
| Feb 27, 2025 | 25.61 | 25.78 | 25.59 | 25.59 | - | -0.12% | 1,700 |
| Feb 26, 2025 | 25.59 | 25.62 | 25.56 | 25.62 | - | -0.89% | 2,100 |
| Feb 25, 2025 | 25.65 | 25.86 | 25.57 | 25.85 | - | 1.61% | 8,300 |
| Feb 24, 2025 | 25.71 | 25.79 | 25.44 | 25.44 | - | -1.40% | 15,000 |
| Feb 21, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | - | 2.30% | 3,605 |
| Feb 20, 2025 | 25.19 | 25.22 | 25.16 | 25.22 | - | -0.32% | 1,700 |
| Feb 19, 2025 | 25.15 | 25.30 | 25.06 | 25.30 | - | 1.65% | 4,800 |
| Feb 18, 2025 | 24.79 | 24.92 | 24.79 | 24.89 | - | 0.04% | 1,700 |
| Feb 14, 2025 | 25.24 | 25.24 | 24.88 | 24.88 | - | -0.76% | 1,700 |
| Feb 13, 2025 | 25.00 | 25.10 | 24.92 | 25.07 | - | 1.21% | 3,051 |
| Feb 12, 2025 | 24.29 | 24.77 | 24.29 | 24.77 | - | 1.77% | 5,955 |
| Feb 11, 2025 | 24.36 | 24.37 | 24.01 | 24.34 | - | 4.24% | 10,200 |
| Feb 10, 2025 | 22.99 | 23.35 | 22.99 | 23.35 | - | 1.39% | 6,625 |
| Feb 7, 2025 | 22.94 | 23.08 | 22.92 | 23.03 | - | 0.79% | 1,200 |
| Feb 6, 2025 | 22.91 | 22.99 | 22.85 | 22.85 | - | - | 700 |
| Feb 5, 2025 | 22.69 | 22.86 | 22.68 | 22.85 | - | 1.15% | 6,000 |
| Feb 4, 2025 | 22.89 | 22.89 | 22.59 | 22.59 | - | -1.35% | 8,510 |
| Feb 3, 2025 | 22.60 | 22.97 | 22.60 | 22.90 | - | -0.09% | 2,550 |
| Jan 31, 2025 | 23.02 | 23.02 | 22.92 | 22.92 | - | -0.39% | 400 |
| Jan 30, 2025 | 23.01 | 23.20 | 22.93 | 23.01 | - | 1.01% | 100 |
| Jan 29, 2025 | 22.76 | 22.89 | 22.76 | 22.78 | - | 0.75% | 7,070 |
| Jan 28, 2025 | 22.90 | 22.99 | 22.59 | 22.61 | - | -2.08% | 53,508 |
| Jan 27, 2025 | 22.62 | 23.14 | 22.61 | 23.09 | - | 3.45% | 10,661 |
| Jan 24, 2025 | 22.30 | 22.32 | 22.27 | 22.32 | - | 0.18% | 4,302 |
| Jan 23, 2025 | 22.36 | 22.36 | 22.28 | 22.28 | - | -0.62% | 1,300 |
| Jan 22, 2025 | 22.47 | 22.47 | 22.37 | 22.42 | - | -0.66% | 5,156 |
| Jan 21, 2025 | 22.78 | 22.86 | 22.57 | 22.57 | - | -3.42% | 4,856 |
| Jan 20, 2025 | 22.90 | 23.37 | 22.90 | 23.37 | - | 2.95% | 218 |
| Jan 17, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | - | 0.75% | 2,509 |