PepsiCo, Inc. (TSX:PEP)
Canada · Delayed Price · Currency is CAD 22.88
-0.53 (-2.26%)
At close: Apr 7, 2026
TSX:PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 23.01 | 23.01 | 22.88 | 22.88 | 22.88 | -2.26% | 7,378 |
| Apr 6, 2026 | 23.40 | 23.42 | 23.29 | 23.41 | 23.41 | 0.09% | 6,709 |
| Apr 2, 2026 | 23.11 | 23.39 | 23.11 | 23.39 | 23.39 | 1.12% | 2,561 |
| Apr 1, 2026 | 22.93 | 23.14 | 22.93 | 23.13 | 23.13 | -0.60% | 5,504 |
| Mar 31, 2026 | 23.25 | 23.27 | 23.25 | 23.27 | 23.27 | -0.68% | 538 |
| Mar 30, 2026 | 22.96 | 23.67 | 22.96 | 23.43 | 23.43 | 2.49% | 7,114 |
| Mar 27, 2026 | 22.77 | 23.00 | 22.77 | 22.86 | 22.86 | 0.88% | 66,660 |
| Mar 26, 2026 | 22.64 | 22.66 | 22.64 | 22.66 | 22.66 | 0.62% | 7,951 |
| Mar 24, 2026 | 22.55 | 22.68 | 22.50 | 22.52 | 22.52 | -0.13% | 2,491 |
| Mar 23, 2026 | 22.47 | 22.55 | 22.43 | 22.55 | 22.55 | 0.49% | 3,450 |
| Mar 20, 2026 | 22.90 | 22.90 | 22.44 | 22.44 | 22.44 | -2.60% | 2,893 |
| Mar 19, 2026 | 22.94 | 23.04 | 22.94 | 23.04 | 23.04 | 0.22% | 2,541 |
| Mar 18, 2026 | 23.22 | 23.22 | 22.99 | 22.99 | 22.99 | -1.92% | 5,640 |
| Mar 17, 2026 | 23.80 | 23.80 | 23.44 | 23.44 | 23.44 | -0.68% | 1,527 |
| Mar 16, 2026 | 23.95 | 23.95 | 23.60 | 23.60 | 23.60 | -0.84% | 1,604 |
| Mar 12, 2026 | 23.80 | 23.84 | 23.80 | 23.80 | 23.80 | -0.38% | 2,696 |
| Mar 11, 2026 | 23.80 | 23.89 | 23.65 | 23.89 | 23.89 | -1.73% | 1,048 |
| Mar 10, 2026 | 23.96 | 24.31 | 23.96 | 24.31 | 24.31 | 1.04% | 1,049 |
| Mar 9, 2026 | 23.90 | 24.06 | 23.90 | 24.06 | 24.06 | 1.13% | 5,385 |
| Mar 6, 2026 | 23.69 | 23.79 | 23.69 | 23.79 | 23.79 | -1.00% | 1,243 |
| Mar 5, 2026 | 24.29 | 24.40 | 24.03 | 24.03 | 23.82 | -2.52% | 7,694 |
| Mar 4, 2026 | 24.78 | 24.78 | 24.57 | 24.65 | 24.43 | -0.44% | 6,769 |
| Mar 3, 2026 | 25.03 | 25.03 | 24.76 | 24.76 | 24.54 | -2.13% | 3,791 |
| Mar 2, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.08 | -0.39% | 648 |
| Feb 27, 2026 | 25.32 | 25.42 | 25.19 | 25.40 | 25.18 | 1.24% | 3,201 |
| Feb 26, 2026 | 25.45 | 25.45 | 25.09 | 25.09 | 24.87 | -0.32% | 1,282 |
| Feb 25, 2026 | 25.24 | 25.24 | 25.02 | 25.17 | 24.95 | -0.79% | 741 |
| Feb 24, 2026 | 25.20 | 25.37 | 25.20 | 25.37 | 25.15 | 1.56% | 506 |
| Feb 23, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.76 | 1.54% | 2,899 |
| Feb 20, 2026 | 24.75 | 24.75 | 24.56 | 24.60 | 24.38 | 0.16% | 7,666 |
| Feb 19, 2026 | 24.54 | 24.56 | 24.50 | 24.56 | 24.34 | 0.12% | 3,355 |
| Feb 18, 2026 | 24.37 | 24.60 | 24.26 | 24.53 | 24.31 | 0.99% | 11,568 |
| Feb 17, 2026 | 24.98 | 24.98 | 24.12 | 24.29 | 24.08 | -3.03% | 24,043 |
| Feb 13, 2026 | 24.99 | 25.05 | 24.99 | 25.05 | 24.83 | -0.79% | 1,239 |
| Feb 12, 2026 | 25.63 | 25.63 | 25.25 | 25.25 | 25.03 | -0.32% | 500 |
| Feb 11, 2026 | 24.98 | 25.37 | 24.98 | 25.33 | 25.11 | 1.65% | 778 |
| Feb 10, 2026 | 24.90 | 24.95 | 24.90 | 24.92 | 24.70 | -0.04% | 1,007 |
| Feb 9, 2026 | 25.40 | 25.40 | 24.80 | 24.93 | 24.71 | -2.04% | 4,285 |
| Feb 6, 2026 | 24.97 | 25.45 | 24.97 | 25.45 | 25.23 | 1.64% | 3,122 |
| Feb 5, 2026 | 24.93 | 25.18 | 24.93 | 25.04 | 24.82 | 0.48% | 2,270 |
| Feb 4, 2026 | 24.67 | 25.10 | 24.67 | 24.92 | 24.70 | 1.96% | 11,215 |
| Feb 3, 2026 | 23.64 | 24.44 | 23.64 | 24.44 | 24.22 | 4.98% | 10,096 |
| Feb 2, 2026 | 23.00 | 23.42 | 23.00 | 23.28 | 23.07 | 1.57% | 2,212 |
| Jan 30, 2026 | 22.37 | 22.92 | 22.32 | 22.92 | 22.72 | 2.46% | 2,804 |
| Jan 29, 2026 | 22.49 | 22.55 | 22.37 | 22.37 | 22.17 | 0.63% | 1,557 |
| Jan 28, 2026 | 22.28 | 22.28 | 22.23 | 22.23 | 22.03 | -0.27% | 1,148 |
| Jan 27, 2026 | 21.91 | 22.29 | 21.91 | 22.29 | 22.09 | 1.87% | 3,838 |
| Jan 26, 2026 | 21.72 | 21.88 | 21.72 | 21.88 | 21.69 | 1.20% | 1,339 |
| Jan 23, 2026 | 21.55 | 21.66 | 21.50 | 21.62 | 21.43 | -0.28% | 2,299 |
| Jan 22, 2026 | 21.89 | 21.89 | 21.64 | 21.68 | 21.49 | -1.32% | 3,688 |