Starbucks Corporation (TSX:SBUX)
Canada · Delayed Price · Currency is CAD 26.27
+0.11 (0.42%)
At close: Apr 7, 2026
TSX:SBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 26.18 | 26.18 | 25.98 | 26.18 | - | 0.08% | - |
| Apr 6, 2026 | 25.00 | 26.16 | 25.00 | 26.16 | 26.16 | 4.43% | 2,446 |
| Apr 2, 2026 | 25.17 | 25.17 | 25.05 | 25.05 | 25.05 | 0.12% | 2,338 |
| Apr 1, 2026 | 25.02 | 25.04 | 24.96 | 25.02 | 25.02 | 1.46% | 9,281 |
| Mar 31, 2026 | 24.43 | 24.66 | 24.43 | 24.66 | 24.66 | 1.65% | 694 |
| Mar 30, 2026 | 23.79 | 24.26 | 23.79 | 24.26 | 24.26 | 1.08% | 1,196 |
| Mar 27, 2026 | 25.09 | 25.09 | 23.80 | 24.00 | 24.00 | -6.36% | 7,016 |
| Mar 25, 2026 | 25.74 | 25.85 | 25.63 | 25.63 | 25.63 | -1.61% | 10,856 |
| Mar 23, 2026 | 26.00 | 26.26 | 26.00 | 26.05 | 26.05 | 1.48% | 2,971 |
| Mar 20, 2026 | 25.75 | 25.75 | 25.67 | 25.67 | 25.67 | -3.13% | 2,278 |
| Mar 19, 2026 | 25.71 | 26.57 | 25.49 | 26.50 | 26.50 | 1.92% | 6,502 |
| Mar 18, 2026 | 26.79 | 26.79 | 26.00 | 26.00 | 26.00 | -4.06% | 7,667 |
| Mar 17, 2026 | 27.15 | 27.26 | 27.10 | 27.10 | 27.10 | -0.59% | 3,898 |
| Mar 16, 2026 | 27.58 | 27.58 | 27.26 | 27.26 | 27.26 | -1.23% | 5,637 |
| Mar 13, 2026 | 27.74 | 27.81 | 27.60 | 27.60 | 27.60 | -0.40% | 8,520 |
| Mar 12, 2026 | 28.07 | 28.17 | 27.71 | 27.71 | 27.71 | -1.39% | 5,965 |
| Mar 11, 2026 | 27.88 | 28.10 | 27.70 | 28.10 | 28.10 | 0.75% | 9,979 |
| Mar 10, 2026 | 27.78 | 28.00 | 27.77 | 27.89 | 27.89 | 0.50% | 1,613 |
| Mar 9, 2026 | 27.10 | 27.78 | 26.94 | 27.75 | 27.75 | 1.13% | 8,221 |
| Mar 6, 2026 | 26.63 | 27.44 | 26.63 | 27.44 | 27.44 | 0.51% | 3,572 |
| Mar 5, 2026 | 26.95 | 27.39 | 26.95 | 27.30 | 27.30 | 0.37% | 5,116 |
| Mar 4, 2026 | 26.91 | 27.20 | 26.91 | 27.20 | 27.20 | 1.34% | 1,927 |
| Mar 3, 2026 | 26.37 | 26.88 | 26.37 | 26.84 | 26.84 | 0.64% | 3,552 |
| Mar 2, 2026 | 26.73 | 26.75 | 26.67 | 26.67 | 26.67 | -1.84% | 638 |
| Feb 27, 2026 | 26.80 | 27.29 | 26.77 | 27.17 | 27.17 | -0.33% | 2,684 |
| Feb 26, 2026 | 27.15 | 27.60 | 27.15 | 27.26 | 27.26 | 0.59% | 2,364 |
| Feb 25, 2026 | 26.92 | 27.10 | 26.92 | 27.10 | 27.10 | 1.54% | 1,978 |
| Feb 24, 2026 | 26.25 | 26.69 | 26.25 | 26.69 | 26.69 | 1.29% | 10,091 |
| Feb 23, 2026 | 26.37 | 26.39 | 26.00 | 26.35 | 26.35 | -2.41% | 5,473 |
| Feb 20, 2026 | 26.67 | 27.00 | 26.67 | 27.00 | 27.00 | 2.39% | 5,440 |
| Feb 19, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.46% | 269 |
| Feb 18, 2026 | 26.27 | 26.80 | 26.27 | 26.76 | 26.76 | 1.06% | 1,618 |
| Feb 17, 2026 | 26.29 | 26.48 | 26.04 | 26.48 | 26.48 | 1.57% | 4,684 |
| Feb 13, 2026 | 26.74 | 26.74 | 26.07 | 26.07 | 26.07 | -3.19% | 3,155 |
| Feb 12, 2026 | 27.85 | 28.05 | 26.90 | 26.93 | 26.93 | -2.11% | 6,213 |
| Feb 11, 2026 | 27.18 | 27.51 | 27.18 | 27.51 | 27.51 | 1.51% | 1,404 |
| Feb 10, 2026 | 27.55 | 27.59 | 27.10 | 27.10 | 27.10 | -1.31% | 4,510 |
| Feb 9, 2026 | 27.38 | 27.60 | 27.38 | 27.46 | 27.46 | -0.51% | 1,709 |
| Feb 6, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 3.49% | 7,406 |
| Feb 5, 2026 | 26.89 | 26.89 | 26.59 | 26.67 | 26.67 | -0.04% | 2,184 |
| Feb 4, 2026 | 25.96 | 26.92 | 25.96 | 26.68 | 26.68 | 3.41% | 5,898 |
| Feb 3, 2026 | 25.38 | 26.18 | 25.38 | 25.80 | 25.80 | 1.18% | 6,989 |
| Feb 2, 2026 | 25.38 | 25.56 | 25.25 | 25.50 | 25.50 | -0.58% | 9,809 |
| Jan 30, 2026 | 25.50 | 25.65 | 25.32 | 25.65 | 25.65 | -1.65% | 12,498 |
| Jan 29, 2026 | 26.36 | 26.40 | 25.90 | 26.08 | 26.08 | -2.18% | 6,479 |
| Jan 28, 2026 | 28.37 | 29.00 | 26.66 | 26.66 | 26.66 | 0.15% | 17,651 |
| Jan 27, 2026 | 26.58 | 26.82 | 26.56 | 26.62 | 26.62 | -0.97% | 11,584 |
| Jan 26, 2026 | 26.97 | 27.11 | 26.72 | 26.88 | 26.88 | -1.10% | 4,647 |
| Jan 23, 2026 | 26.96 | 27.20 | 26.68 | 27.18 | 27.18 | 2.03% | 7,733 |
| Jan 22, 2026 | 26.83 | 27.18 | 26.61 | 26.64 | 26.64 | -0.71% | 2,855 |