The Coca-Cola Company (TSX:COLA)
Canada · Delayed Price · Currency is CAD 25.16
-0.08 (-0.32%)
Nov 14, 2025, 3:50 PM EST
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.23 | 25.23 | 25.07 | 25.18 | 25.18 | - | 2,693 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.18 | 25.18 | 25.18 | -0.87% | 1,700 |
| Nov 12, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.40 | 0.08% | 3,600 |
| Nov 11, 2025 | 25.14 | 25.38 | 25.14 | 25.38 | 25.38 | 1.64% | 25,200 |
| Nov 10, 2025 | 24.92 | 24.97 | 24.67 | 24.97 | 24.97 | -0.20% | 3,900 |
| Nov 7, 2025 | 24.65 | 25.10 | 24.65 | 25.02 | 25.02 | 2.12% | 1,400 |
| Nov 6, 2025 | 24.16 | 24.50 | 24.16 | 24.50 | 24.50 | 1.28% | 3,300 |
| Nov 5, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 24.19 | -0.53% | 400 |
| Nov 4, 2025 | 24.20 | 24.32 | 24.20 | 24.32 | 24.32 | 0.70% | 2,000 |
| Nov 3, 2025 | 24.46 | 24.46 | 24.06 | 24.15 | 24.15 | -0.94% | 3,400 |
| Oct 31, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.49% | 500 |
| Oct 30, 2025 | 24.43 | 24.50 | 24.42 | 24.50 | 24.50 | 0.95% | 4,100 |
| Oct 29, 2025 | 24.50 | 24.50 | 24.20 | 24.27 | 24.27 | -2.61% | 4,700 |
| Oct 28, 2025 | 24.85 | 25.10 | 24.85 | 24.92 | 24.92 | 0.16% | 2,900 |
| Oct 27, 2025 | 24.79 | 24.88 | 24.61 | 24.88 | 24.88 | 0.53% | 4,200 |
| Oct 24, 2025 | 24.78 | 24.83 | 24.75 | 24.75 | 24.75 | -0.48% | 4,400 |
| Oct 23, 2025 | 24.96 | 24.96 | 24.77 | 24.87 | 24.87 | -1.00% | 6,000 |
| Oct 22, 2025 | 25.40 | 25.40 | 25.11 | 25.12 | 25.12 | -0.51% | 5,900 |
| Oct 21, 2025 | 25.00 | 25.29 | 24.97 | 25.25 | 25.25 | 3.78% | 17,900 |
| Oct 20, 2025 | 24.35 | 24.35 | 24.15 | 24.33 | 24.33 | 0.29% | 4,000 |
| Oct 17, 2025 | 24.15 | 24.26 | 24.14 | 24.26 | 24.26 | 0.92% | 2,500 |
| Oct 16, 2025 | 24.00 | 24.15 | 24.00 | 24.04 | 24.04 | 0.84% | 3,000 |
| Oct 15, 2025 | 23.95 | 23.95 | 23.81 | 23.84 | 23.84 | -0.33% | 2,100 |
| Oct 14, 2025 | 23.79 | 23.92 | 23.79 | 23.92 | 23.92 | 0.29% | 2,700 |
| Oct 10, 2025 | 23.67 | 23.87 | 23.66 | 23.85 | 23.85 | 1.10% | 7,600 |
| Oct 9, 2025 | 23.65 | 23.67 | 23.53 | 23.59 | 23.59 | 0.34% | 6,800 |
| Oct 8, 2025 | 23.73 | 23.73 | 23.50 | 23.51 | 23.51 | -0.84% | 25,900 |
| Oct 7, 2025 | 23.50 | 23.89 | 23.45 | 23.71 | 23.71 | 1.11% | 12,400 |
| Oct 6, 2025 | 23.70 | 23.70 | 23.44 | 23.45 | 23.45 | -1.35% | 7,500 |
| Oct 3, 2025 | 23.54 | 23.79 | 23.54 | 23.77 | 23.77 | 1.19% | 3,600 |
| Oct 2, 2025 | 23.61 | 23.61 | 23.43 | 23.49 | 23.49 | -0.80% | 2,700 |
| Oct 1, 2025 | 23.59 | 23.75 | 23.59 | 23.68 | 23.68 | 0.38% | 11,300 |
| Sep 30, 2025 | 23.56 | 23.65 | 23.52 | 23.59 | 23.59 | 0.38% | 1,900 |
| Sep 29, 2025 | 23.36 | 23.52 | 23.28 | 23.50 | 23.50 | 0.60% | 8,500 |
| Sep 26, 2025 | 23.47 | 23.61 | 23.31 | 23.36 | 23.36 | -0.55% | 6,200 |
| Sep 25, 2025 | 23.73 | 23.78 | 23.49 | 23.49 | 23.49 | -0.68% | 6,200 |
| Sep 24, 2025 | 23.63 | 23.75 | 23.49 | 23.65 | 23.65 | -0.42% | 4,000 |
| Sep 23, 2025 | 23.57 | 23.77 | 23.46 | 23.75 | 23.75 | 0.64% | 77,300 |
| Sep 22, 2025 | 23.66 | 23.68 | 23.57 | 23.60 | 23.60 | -0.42% | 2,400 |
| Sep 19, 2025 | 23.64 | 23.70 | 23.54 | 23.70 | 23.70 | 0.21% | 2,900 |
| Sep 18, 2025 | 23.79 | 23.83 | 23.65 | 23.65 | 23.65 | -0.92% | 4,400 |
| Sep 17, 2025 | 23.78 | 23.87 | 23.76 | 23.87 | 23.87 | 1.14% | 3,900 |
| Sep 16, 2025 | 23.65 | 23.65 | 23.54 | 23.60 | 23.60 | - | 5,500 |
| Sep 15, 2025 | 23.78 | 23.78 | 23.58 | 23.60 | 23.60 | -1.05% | 3,400 |
| Sep 12, 2025 | 24.11 | 24.11 | 23.85 | 23.85 | 23.67 | -1.61% | 9,628 |
| Sep 11, 2025 | 24.17 | 24.24 | 24.17 | 24.24 | 24.06 | 1.00% | 632 |
| Sep 10, 2025 | 24.17 | 24.17 | 24.00 | 24.00 | 23.82 | -0.83% | 995 |
| Sep 9, 2025 | 23.97 | 24.21 | 23.97 | 24.20 | 24.02 | 0.96% | 3,523 |
| Sep 8, 2025 | 24.06 | 24.06 | 23.95 | 23.97 | 23.79 | -1.03% | 2,965 |
| Sep 5, 2025 | 24.24 | 24.28 | 24.22 | 24.22 | 24.04 | -0.29% | 6,051 |