PepsiCo, Inc. (TSX:PEP)
Canada · Delayed Price · Currency is CAD 23.09
-0.10 (-0.43%)
Apr 27, 2026, 2:13 PM EST
TSX:PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.25 | 23.25 | 23.01 | 23.01 | 23.01 | -0.78% | 5,498 |
| Apr 24, 2026 | 23.25 | 23.25 | 23.17 | 23.19 | 23.19 | -0.22% | 1,554 |
| Apr 23, 2026 | 23.15 | 23.35 | 23.15 | 23.24 | 23.24 | 1.09% | 9,592 |
| Apr 22, 2026 | 22.97 | 22.99 | 22.95 | 22.99 | 22.99 | -0.48% | 484 |
| Apr 21, 2026 | 23.23 | 23.23 | 23.00 | 23.10 | 23.10 | -1.87% | 4,806 |
| Apr 20, 2026 | 23.57 | 23.65 | 23.52 | 23.54 | 23.54 | -0.04% | 1,101 |
| Apr 17, 2026 | 23.72 | 23.72 | 23.42 | 23.55 | 23.55 | -0.21% | 2,511 |
| Apr 16, 2026 | 23.21 | 23.70 | 23.21 | 23.60 | 23.60 | 1.68% | 10,841 |
| Apr 15, 2026 | 23.27 | 23.27 | 22.96 | 23.21 | 23.21 | -0.26% | 5,374 |
| Apr 14, 2026 | 23.26 | 23.38 | 23.25 | 23.27 | 23.27 | -0.13% | 5,100 |
| Apr 13, 2026 | 23.26 | 23.30 | 23.25 | 23.30 | 23.30 | -0.60% | 639 |
| Apr 10, 2026 | 23.50 | 23.50 | 23.44 | 23.44 | 23.44 | -0.34% | 765 |
| Apr 9, 2026 | 23.57 | 23.57 | 23.52 | 23.52 | 23.52 | 2.04% | 371 |
| Apr 8, 2026 | 22.78 | 23.05 | 22.78 | 23.05 | 23.05 | 0.74% | 6,877 |
| 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 |