The Coca-Cola Company (TSX:COLA)
Canada · Delayed Price · Currency is CAD 24.19
-0.12 (-0.49%)
Sep 5, 2025, 3:49 PM EDT
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.24 | 24.24 | 24.19 | 24.19 | - | -0.49% | 300 |
| Sep 4, 2025 | 24.33 | 24.33 | 24.31 | 24.31 | - | -0.21% | 1,800 |
| Sep 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | -0.94% | 100 |
| Sep 2, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | - | - |
| Aug 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | 0.33% | 200 |
| Aug 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | - | - |
| Aug 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | - | - |
| Aug 26, 2025 | 24.52 | 24.52 | 24.46 | 24.51 | - | -0.16% | 1,000 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | - | -1.72% | 300 |
| Aug 22, 2025 | 25.04 | 25.04 | 24.98 | 24.98 | - | -0.72% | 1,300 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | -0.28% | 300 |
| Aug 20, 2025 | 25.40 | 25.40 | 25.22 | 25.23 | - | 0.96% | 1,000 |
| Aug 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | 1.30% | 100 |
| Aug 18, 2025 | 24.76 | 24.76 | 24.64 | 24.67 | - | -0.44% | 400 |
| Aug 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | - | - |
| Aug 14, 2025 | 24.82 | 24.82 | 24.78 | 24.78 | - | -1.39% | 400 |
| Aug 13, 2025 | 25.08 | 25.13 | 25.06 | 25.13 | - | 0.12% | 3,500 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | -0.48% | 900 |
| Aug 11, 2025 | 25.13 | 25.22 | 25.10 | 25.22 | - | 0.80% | 1,280 |
| Aug 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | -0.56% | 900 |
| Aug 7, 2025 | 24.98 | 25.16 | 24.93 | 25.16 | - | 1.45% | 1,200 |
| Aug 6, 2025 | 24.54 | 24.84 | 24.54 | 24.80 | - | 0.73% | 1,000 |
| Aug 5, 2025 | 24.64 | 24.66 | 24.62 | 24.62 | - | 0.08% | 900 |
| Aug 1, 2025 | 24.41 | 24.60 | 24.41 | 24.60 | - | 1.49% | 204 |
| Jul 31, 2025 | 24.32 | 24.41 | 24.24 | 24.24 | - | -1.22% | 900 |
| Jul 30, 2025 | 24.68 | 24.68 | 24.52 | 24.54 | - | -0.49% | 1,700 |
| Jul 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | - | 1.40% | 400 |
| Jul 28, 2025 | 24.36 | 24.36 | 24.32 | 24.32 | - | -1.18% | 1,000 |
| Jul 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | - | -0.77% | 200 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 0.40% | 100 |
| Jul 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | -0.48% | 200 |
| Jul 22, 2025 | 24.69 | 24.90 | 24.69 | 24.82 | - | -0.96% | 1,800 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.06 | 25.06 | - | 0.36% | 535 |
| Jul 18, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | - | -0.91% | 100 |
| Jul 17, 2025 | 24.92 | 25.20 | 24.92 | 25.20 | - | 1.94% | 600 |
| Jul 16, 2025 | 24.69 | 24.77 | 24.69 | 24.72 | - | -0.16% | 1,500 |
| Jul 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | - | -0.16% | 400 |
| Jul 14, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | - | -0.84% | 500 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | - | 0.28% | 400 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | 0.97% | 400 |
| Jul 9, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | - | -1.63% | 500 |
| Jul 8, 2025 | 25.10 | 25.11 | 25.06 | 25.11 | - | -0.91% | 1,000 |
| Jul 7, 2025 | 25.42 | 25.43 | 25.31 | 25.34 | - | - | 5,500 |
| Jul 4, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | - | - |
| Jul 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | - | - |
| Jul 2, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | 0.32% | 700 |
| Jun 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 0.44% | 100 |
| Jun 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 0.92% | 500 |
| Jun 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | - | - | - |
| Jun 25, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | - | -0.84% | 600 |