PepsiCo, Inc. (TSX:PEP)
Canada · Delayed Price · Currency is CAD 22.19
+0.04 (0.18%)
May 15, 2026, 3:58 PM EST
TSX:PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.30 | 22.30 | 22.13 | 22.19 | 22.19 | 0.18% | 7,197 |
| May 14, 2026 | 22.22 | 22.33 | 22.15 | 22.15 | 22.15 | -0.45% | 3,193 |
| May 13, 2026 | 22.57 | 22.80 | 22.24 | 22.25 | 22.25 | -1.77% | 16,555 |
| May 12, 2026 | 22.47 | 22.65 | 22.47 | 22.65 | 22.65 | 1.57% | 19,263 |
| May 11, 2026 | 23.00 | 23.00 | 22.26 | 22.30 | 22.30 | -3.55% | 22,590 |
| May 8, 2026 | 23.30 | 23.30 | 23.12 | 23.12 | 23.12 | -1.15% | 2,498 |
| May 7, 2026 | 23.24 | 23.39 | 23.24 | 23.39 | 23.39 | 0.43% | 2,937 |
| May 6, 2026 | 23.34 | 23.37 | 23.13 | 23.29 | 23.29 | 0.34% | 12,192 |
| May 5, 2026 | 23.03 | 23.29 | 23.03 | 23.21 | 23.21 | 1.09% | 7,644 |
| May 4, 2026 | 23.45 | 23.45 | 22.96 | 22.96 | 22.96 | -2.46% | 8,517 |
| May 1, 2026 | 23.66 | 23.75 | 23.50 | 23.54 | 23.54 | -0.51% | 2,805 |
| Apr 30, 2026 | 23.26 | 23.66 | 23.26 | 23.66 | 23.66 | 2.20% | 2,673 |
| Apr 29, 2026 | 23.29 | 23.29 | 23.03 | 23.15 | 23.15 | -0.60% | 24,841 |
| Apr 28, 2026 | 23.30 | 23.53 | 23.29 | 23.29 | 23.29 | 1.22% | 3,052 |
| 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 | 23.81 | -2.52% | 7,694 |
| Mar 4, 2026 | 24.78 | 24.78 | 24.57 | 24.65 | 24.43 | -0.44% | 6,769 |