Starbucks Corporation (TSX:SBUX)
Canada · Delayed Price · Currency is CAD 27.26
+0.16 (0.59%)
At close: Feb 26, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 26.10 | 26.83 | 26.10 | 26.83 | 26.83 | 3.35% | 6,754 |
| Jan 20, 2026 | 25.49 | 26.07 | 25.40 | 25.96 | 25.96 | 3.30% | 11,550 |
| Jan 19, 2026 | 26.23 | 26.23 | 25.13 | 25.13 | 25.13 | -2.79% | 2,517 |
| Jan 16, 2026 | 26.03 | 26.03 | 25.84 | 25.85 | 25.85 | -0.81% | 1,399 |
| Jan 15, 2026 | 25.55 | 26.16 | 25.55 | 26.06 | 26.06 | 2.48% | 9,148 |
| Jan 14, 2026 | 25.10 | 25.43 | 25.10 | 25.43 | 25.43 | 0.91% | 1,385 |
| Jan 13, 2026 | 24.99 | 25.20 | 24.99 | 25.20 | 25.20 | 0.64% | 3,758 |
| Jan 12, 2026 | 24.50 | 25.08 | 24.50 | 25.04 | 25.04 | 1.34% | 1,889 |
| Jan 9, 2026 | 24.28 | 24.71 | 24.28 | 24.71 | 24.71 | 0.08% | 1,108 |
| Jan 8, 2026 | 23.97 | 24.69 | 23.97 | 24.69 | 24.69 | 2.24% | 1,448 |
| Jan 7, 2026 | 24.70 | 24.70 | 24.10 | 24.15 | 24.15 | -3.40% | 4,177 |
| Jan 6, 2026 | 24.12 | 25.22 | 24.12 | 25.00 | 25.00 | 3.56% | 18,372 |
| Jan 5, 2026 | 24.00 | 24.20 | 24.00 | 24.14 | 24.14 | 3.03% | 1,948 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.17 | 23.43 | 23.43 | -0.38% | 5,217 |
| Dec 31, 2025 | 23.60 | 23.60 | 23.52 | 23.52 | 23.52 | -0.97% | 2,499 |
| Dec 30, 2025 | 23.83 | 23.84 | 23.75 | 23.75 | 23.75 | -0.46% | 462 |
| Dec 29, 2025 | 24.03 | 24.10 | 23.82 | 23.86 | 23.86 | 1.19% | 4,743 |
| Dec 24, 2025 | 23.36 | 23.58 | 23.29 | 23.58 | 23.58 | 0.81% | 9,150 |
| Dec 23, 2025 | 23.78 | 23.78 | 23.32 | 23.39 | 23.39 | -2.66% | 36,440 |
| Dec 22, 2025 | 24.59 | 24.60 | 24.03 | 24.03 | 24.03 | -2.40% | 12,340 |
| Dec 19, 2025 | 24.73 | 24.81 | 24.62 | 24.62 | 24.62 | 3.53% | 5,434 |
| Dec 17, 2025 | 23.87 | 23.92 | 23.72 | 23.78 | 23.78 | 0.13% | 4,571 |
| Dec 16, 2025 | 23.84 | 24.10 | 23.72 | 23.75 | 23.75 | -0.34% | 6,089 |
| Dec 15, 2025 | 23.94 | 24.34 | 23.68 | 23.83 | 23.83 | 0.51% | 9,358 |
| Dec 12, 2025 | 23.79 | 23.93 | 23.70 | 23.71 | 23.71 | 0.08% | 4,686 |