Skip to main content
logo
PepsiCo, Inc. (TSX:PEP)
Canada flag Canada · Delayed Price · Currency is CAD
21.15
+0.19 (0.90%)
At close: Jun 5, 2026

TSX:PEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202621.0121.4221.0121.1521.150.90%8,941
Jun 4, 202621.6321.6321.0521.1820.96-0.47%15,669
Jun 3, 202621.2121.3621.1921.2821.060.61%4,737
Jun 2, 202621.1421.2021.0021.1520.930.28%10,016
Jun 1, 202621.4821.4921.0821.0920.87-2.09%14,571
May 29, 202621.6421.6821.4021.5421.32-1.28%5,702
May 28, 202621.9022.0621.7121.8221.59-0.82%29,791
May 27, 202621.8922.1721.8922.0021.771.48%9,721
May 26, 202622.2822.3021.6821.6821.46-4.95%25,821
May 25, 202622.8022.8122.3222.8122.571.74%1,834
May 22, 202622.2422.4322.2422.4222.191.26%11,396
May 21, 202622.2822.2821.8522.1421.91-0.72%7,793
May 20, 202622.3822.3822.2722.3022.07-0.27%8,129
May 19, 202622.3022.6522.2622.3622.130.77%8,857
May 15, 202622.3022.3022.1322.1921.960.18%7,197
May 14, 202622.2222.3322.1522.1521.92-0.45%3,193
May 13, 202622.5722.8022.2422.2522.02-1.77%16,555
May 12, 202622.4722.6522.4722.6522.421.57%19,263
May 11, 202623.0023.0022.2622.3022.07-3.55%22,590
May 8, 202623.3023.3023.1223.1222.88-1.15%2,498
May 7, 202623.2423.3923.2423.3923.150.43%2,937
May 6, 202623.3423.3723.1323.2923.050.34%12,192
May 5, 202623.0323.2923.0323.2122.971.09%7,644
May 4, 202623.4523.4522.9622.9622.72-2.46%8,517
May 1, 202623.6623.7523.5023.5423.30-0.51%2,805
Apr 30, 202623.2623.6623.2623.6623.412.20%2,673
Apr 29, 202623.2923.2923.0323.1522.91-0.60%24,841
Apr 28, 202623.3023.5323.2923.2923.051.22%3,052
Apr 27, 202623.2523.2523.0123.0122.77-0.78%5,498
Apr 24, 202623.2523.2523.1723.1922.95-0.22%1,554
Apr 23, 202623.1523.3523.1523.2423.001.09%9,592
Apr 22, 202622.9722.9922.9522.9922.75-0.48%484
Apr 21, 202623.2323.2323.0023.1022.86-1.87%4,806
Apr 20, 202623.5723.6523.5223.5423.30-0.04%1,101
Apr 17, 202623.7223.7223.4223.5523.31-0.21%2,511
Apr 16, 202623.2123.7023.2123.6023.361.68%10,841
Apr 15, 202623.2723.2722.9623.2122.97-0.26%5,374
Apr 14, 202623.2623.3823.2523.2723.03-0.13%5,100
Apr 13, 202623.2623.3023.2523.3023.06-0.60%639
Apr 10, 202623.5023.5023.4423.4423.20-0.34%765
Apr 9, 202623.5723.5723.5223.5223.282.04%371
Apr 8, 202622.7823.0522.7823.0522.810.74%6,877
Apr 7, 202623.0123.0122.8822.8822.64-2.26%7,378
Apr 6, 202623.4023.4223.2923.4123.170.09%6,709
Apr 2, 202623.1123.3923.1123.3923.151.12%2,561
Apr 1, 202622.9323.1422.9323.1322.89-0.60%5,504
Mar 31, 202623.2523.2723.2523.2723.03-0.68%538
Mar 30, 202622.9623.6722.9623.4323.192.49%7,114
Mar 27, 202622.7723.0022.7722.8622.620.88%66,660
Mar 26, 202622.6422.6622.6422.6622.430.62%7,951