The Coca-Cola Company (TSX:COLA)
Canada · Delayed Price · Currency is CAD 27.83
+0.03 (0.11%)
At close: Feb 6, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.75 | 27.85 | 27.64 | 27.83 | 27.83 | 0.11% | 6,111 |
| Feb 5, 2026 | 27.34 | 27.80 | 27.34 | 27.80 | 27.80 | 1.65% | 1,517 |
| Feb 4, 2026 | 27.50 | 27.50 | 27.35 | 27.35 | 27.35 | 0.74% | 803 |
| Feb 3, 2026 | 26.63 | 27.15 | 26.63 | 27.15 | 27.15 | 1.72% | 2,287 |
| Feb 2, 2026 | 26.44 | 26.69 | 26.30 | 26.69 | 26.69 | 1.56% | 8,349 |
| Jan 30, 2026 | 25.98 | 26.28 | 25.98 | 26.28 | 26.28 | 1.43% | 1,684 |
| Jan 29, 2026 | 26.01 | 26.06 | 25.91 | 25.91 | 25.91 | 0.19% | 3,236 |
| Jan 28, 2026 | 25.88 | 25.88 | 25.86 | 25.86 | 25.86 | -0.08% | 455 |
| Jan 27, 2026 | 25.49 | 25.88 | 25.49 | 25.88 | 25.88 | 0.98% | 3,768 |
| Jan 26, 2026 | 25.77 | 25.80 | 25.63 | 25.63 | 25.63 | -0.35% | 11,681 |
| Jan 23, 2026 | 25.41 | 25.72 | 25.37 | 25.72 | 25.72 | 1.34% | 5,699 |
| Jan 22, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.51% | 936 |
| Jan 21, 2026 | 25.36 | 25.42 | 25.00 | 25.25 | 25.25 | -0.16% | 1,556 |
| Jan 20, 2026 | 24.95 | 25.30 | 24.77 | 25.29 | 25.29 | 1.53% | 26,072 |
| Jan 19, 2026 | 25.16 | 25.16 | 24.80 | 24.91 | 24.91 | -0.04% | 3,940 |
| 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 |