The Coca-Cola Company (TSX:COLA)
Canada · Delayed Price · Currency is CAD 30.65
+0.11 (0.36%)
Oct 9, 2026, 3:58 PM EST
TSX:COLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.51 | 30.75 | 30.48 | 30.65 | 30.65 | 0.36% | 4,691 |
| Oct 8, 2026 | 30.00 | 30.60 | 30.00 | 30.54 | 30.54 | 2.41% | 2,427 |
| Oct 7, 2026 | 30.01 | 30.05 | 29.82 | 29.82 | 29.82 | -0.60% | 1,301 |
| Oct 6, 2026 | 30.16 | 30.31 | 30.00 | 30.00 | 30.00 | -0.07% | 4,243 |
| Oct 5, 2026 | 29.97 | 30.09 | 29.81 | 30.02 | 30.02 | 0.64% | 3,703 |
| Oct 2, 2026 | 30.09 | 30.09 | 29.69 | 29.83 | 29.83 | -0.40% | 9,164 |
| Oct 1, 2026 | 29.99 | 30.11 | 29.85 | 29.95 | 29.95 | -0.13% | 6,106 |
| Sep 30, 2026 | 30.36 | 30.36 | 29.98 | 29.99 | 29.99 | -0.86% | 4,873 |
| Sep 29, 2026 | 30.33 | 30.33 | 30.25 | 30.25 | 30.25 | -0.59% | 2,389 |
| Sep 28, 2026 | 30.40 | 30.43 | 30.32 | 30.43 | 30.43 | -0.43% | 2,909 |
| Sep 25, 2026 | 30.63 | 30.63 | 30.54 | 30.56 | 30.56 | -0.42% | 2,121 |
| Sep 24, 2026 | 30.95 | 30.95 | 30.69 | 30.69 | 30.69 | 0.29% | 1,533 |
| Sep 23, 2026 | 30.87 | 30.91 | 30.54 | 30.60 | 30.60 | -1.16% | 8,737 |
| Sep 22, 2026 | 30.59 | 30.97 | 30.55 | 30.96 | 30.96 | 1.78% | 15,998 |
| Sep 21, 2026 | 30.57 | 30.63 | 30.37 | 30.42 | 30.42 | -1.01% | 3,029 |
| Sep 18, 2026 | 30.63 | 30.73 | 30.50 | 30.73 | 30.73 | 0.10% | 1,894 |
| Sep 17, 2026 | 30.63 | 30.70 | 30.54 | 30.70 | 30.70 | 0.03% | 4,547 |
| Sep 16, 2026 | 30.90 | 30.90 | 30.69 | 30.69 | 30.69 | -0.52% | 8,186 |
| Sep 15, 2026 | 30.87 | 30.89 | 30.78 | 30.85 | 30.85 | -0.12% | 10,592 |
| Sep 14, 2026 | 31.12 | 31.12 | 30.99 | 31.07 | 30.89 | 0.94% | 5,145 |
| Sep 11, 2026 | 30.60 | 30.82 | 30.60 | 30.78 | 30.60 | 0.42% | 3,819 |
| Sep 10, 2026 | 30.93 | 30.94 | 30.65 | 30.65 | 30.47 | 0.56% | 4,511 |
| Sep 9, 2026 | 30.79 | 30.79 | 30.48 | 30.48 | 30.30 | -0.68% | 4,249 |
| Sep 8, 2026 | 30.47 | 30.76 | 30.47 | 30.69 | 30.51 | 0.16% | 1,435 |
| Sep 4, 2026 | 30.99 | 30.99 | 30.64 | 30.64 | 30.46 | -1.10% | 3,736 |
| Sep 3, 2026 | 30.99 | 30.99 | 30.98 | 30.98 | 30.80 | 0.52% | 593 |
| Sep 2, 2026 | 30.75 | 30.99 | 30.67 | 30.82 | 30.64 | 0.52% | 8,209 |
| Sep 1, 2026 | 30.80 | 30.80 | 30.66 | 30.66 | 30.48 | -1.19% | 1,498 |
| Aug 31, 2026 | 31.20 | 31.20 | 30.96 | 31.03 | 30.85 | -0.70% | 4,489 |
| Aug 28, 2026 | 31.25 | 31.35 | 31.21 | 31.25 | 31.06 | 0.48% | 3,592 |
| Aug 27, 2026 | 31.14 | 31.26 | 31.10 | 31.10 | 30.92 | -1.27% | 1,171 |
| Aug 26, 2026 | 31.62 | 31.64 | 31.47 | 31.50 | 31.31 | -1.53% | 1,987 |
| Aug 25, 2026 | 32.02 | 32.03 | 31.94 | 31.99 | 31.80 | -0.19% | 11,449 |
| Aug 24, 2026 | 31.99 | 32.25 | 31.97 | 32.05 | 31.86 | 1.42% | 8,037 |
| Aug 21, 2026 | 31.55 | 31.70 | 31.55 | 31.60 | 31.41 | -0.35% | 1,031 |
| Aug 20, 2026 | 31.45 | 31.87 | 31.45 | 31.71 | 31.52 | 0.67% | 4,526 |
| Aug 19, 2026 | 30.83 | 31.58 | 30.83 | 31.50 | 31.31 | 1.51% | 8,676 |
| Aug 18, 2026 | 30.70 | 31.03 | 30.70 | 31.03 | 30.85 | 2.24% | 1,839 |
| Aug 17, 2026 | 30.55 | 30.55 | 30.35 | 30.35 | 30.17 | -0.85% | 800 |
| Aug 14, 2026 | 30.60 | 30.61 | 30.55 | 30.61 | 30.43 | 0.20% | 2,160 |
| Aug 13, 2026 | 30.48 | 30.61 | 30.44 | 30.55 | 30.37 | 0.89% | 1,500 |
| Aug 12, 2026 | 30.00 | 30.43 | 29.97 | 30.28 | 30.10 | 0.03% | 2,429 |
| Aug 11, 2026 | 30.30 | 30.31 | 30.09 | 30.27 | 30.09 | -0.13% | 5,113 |
| Aug 10, 2026 | 30.36 | 30.50 | 30.31 | 30.31 | 30.13 | -0.20% | 890 |
| Aug 7, 2026 | 30.28 | 30.37 | 30.28 | 30.37 | 30.19 | 0.36% | 1,188 |
| Aug 6, 2026 | 30.73 | 30.73 | 30.20 | 30.26 | 30.08 | -0.26% | 6,894 |
| Aug 5, 2026 | 30.18 | 30.39 | 30.14 | 30.34 | 30.16 | 0.23% | 4,043 |
| Aug 4, 2026 | 30.24 | 30.27 | 29.81 | 30.27 | 30.09 | -1.37% | 6,720 |
| Jul 31, 2026 | 30.58 | 30.69 | 30.54 | 30.69 | 30.51 | -0.58% | 1,183 |
| Jul 30, 2026 | 30.72 | 30.92 | 30.55 | 30.87 | 30.69 | -0.64% | 4,771 |