The Coca-Cola Company (TSX:COLA)
Canada
· Delayed Price · Currency is CAD 27.46
+0.32 (1.18%)
At close: Mar 9, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.08 | 27.46 | 27.03 | 27.46 | 27.46 | 1.18% | 14,740 |
| Mar 6, 2026 | 27.05 | 27.14 | 26.99 | 27.14 | 27.14 | 0.18% | 1,640 |
| Mar 5, 2026 | 27.27 | 27.27 | 26.95 | 27.09 | 27.09 | -1.38% | 6,778 |
| Mar 4, 2026 | 27.52 | 27.52 | 27.41 | 27.47 | 27.47 | -1.19% | 2,531 |
| Mar 3, 2026 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -2.15% | 1,479 |
| Mar 2, 2026 | 28.57 | 28.57 | 28.41 | 28.41 | 28.41 | -0.91% | 2,614 |
| Feb 27, 2026 | 28.50 | 28.67 | 28.50 | 28.67 | 28.67 | 1.06% | 509 |
| Feb 25, 2026 | 28.41 | 28.41 | 28.34 | 28.37 | 28.37 | -0.39% | 405 |
| Feb 24, 2026 | 28.28 | 28.48 | 28.28 | 28.48 | 28.48 | 0.42% | 1,128 |
| Feb 23, 2026 | 28.03 | 28.38 | 28.03 | 28.36 | 28.36 | 1.18% | 1,247 |
| Feb 20, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.75% | 438 |
| Feb 19, 2026 | 27.97 | 27.97 | 27.77 | 27.82 | 27.82 | -0.29% | 922 |
| Feb 18, 2026 | 27.98 | 28.07 | 27.87 | 27.90 | 27.90 | -0.43% | 1,010 |
| Feb 17, 2026 | 27.84 | 28.03 | 27.80 | 28.02 | 28.02 | 0.86% | 3,890 |
| Feb 13, 2026 | 27.68 | 27.84 | 27.68 | 27.78 | 27.78 | -1.38% | 1,147 |
| Feb 12, 2026 | 28.00 | 28.17 | 28.00 | 28.17 | 28.17 | 1.55% | 1,803 |
| Feb 11, 2026 | 27.03 | 27.77 | 27.03 | 27.74 | 27.74 | 3.12% | 1,947 |
| Feb 10, 2026 | 27.17 | 27.24 | 26.90 | 26.90 | 26.90 | -2.15% | 12,596 |
| Feb 9, 2026 | 27.79 | 27.79 | 27.48 | 27.49 | 27.49 | -1.22% | 3,357 |
| Feb 6, 2026 | 27.75 | 27.85 | 27.64 | 27.83 | 27.83 | 0.11% | 6,111 |
| Feb 5, 2026 | 27.34 | 27.80 | 27.34 | 27.80 | 27.80 | 1.65% | 1,517 |
| Feb 4, 2026 | 27.50 | 27.50 | 27.35 | 27.35 | 27.35 | 0.74% | 803 |
| Feb 3, 2026 | 26.63 | 27.15 | 26.63 | 27.15 | 27.15 | 1.72% | 2,287 |
| Feb 2, 2026 | 26.44 | 26.69 | 26.30 | 26.69 | 26.69 | 1.56% | 8,349 |
| Jan 30, 2026 | 25.98 | 26.28 | 25.98 | 26.28 | 26.28 | 1.43% | 1,684 |
| Jan 29, 2026 | 26.01 | 26.06 | 25.91 | 25.91 | 25.91 | 0.19% | 3,236 |
| Jan 28, 2026 | 25.88 | 25.88 | 25.86 | 25.86 | 25.86 | -0.08% | 455 |
| Jan 27, 2026 | 25.49 | 25.88 | 25.49 | 25.88 | 25.88 | 0.98% | 3,768 |
| Jan 26, 2026 | 25.77 | 25.80 | 25.63 | 25.63 | 25.63 | -0.35% | 11,681 |
| Jan 23, 2026 | 25.41 | 25.72 | 25.37 | 25.72 | 25.72 | 1.34% | 5,699 |
| Jan 22, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.51% | 936 |
| Jan 21, 2026 | 25.36 | 25.42 | 25.00 | 25.25 | 25.25 | -0.16% | 1,556 |
| Jan 20, 2026 | 24.95 | 25.30 | 24.77 | 25.29 | 25.29 | 1.53% | 26,072 |
| Jan 19, 2026 | 25.16 | 25.16 | 24.80 | 24.91 | 24.91 | -0.04% | 3,940 |
| Jan 16, 2026 | 24.80 | 24.92 | 24.80 | 24.92 | 24.92 | -0.24% | 431 |
| Jan 15, 2026 | 25.09 | 25.09 | 24.92 | 24.98 | 24.98 | -0.99% | 20,827 |
| Jan 14, 2026 | 25.27 | 25.31 | 25.23 | 25.23 | 25.23 | 0.40% | 1,094 |
| Jan 13, 2026 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 1.17% | 910 |
| Jan 12, 2026 | 25.07 | 25.07 | 24.84 | 24.84 | 24.84 | 1.68% | 1,446 |
| Jan 9, 2026 | 24.57 | 24.57 | 24.43 | 24.43 | 24.43 | -0.37% | 985 |
| Jan 8, 2026 | 23.90 | 24.52 | 23.90 | 24.52 | 24.52 | 2.85% | 2,677 |
| Jan 7, 2026 | 24.03 | 24.03 | 23.80 | 23.84 | 23.84 | -0.54% | 3,251 |
| Jan 6, 2026 | 24.00 | 24.02 | 23.93 | 23.97 | 23.97 | -0.33% | 14,148 |
| Jan 5, 2026 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | -1.43% | 4,491 |
| Jan 2, 2026 | 24.75 | 24.75 | 24.40 | 24.40 | 24.40 | -1.41% | 2,477 |
| Dec 31, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% | 433 |
| Dec 30, 2025 | 24.81 | 24.81 | 24.69 | 24.79 | 24.79 | - | 9,060 |
| Dec 29, 2025 | 24.77 | 24.84 | 24.73 | 24.79 | 24.79 | 0.28% | 4,751 |
| Dec 24, 2025 | 24.68 | 24.73 | 24.68 | 24.72 | 24.72 | 0.04% | 1,137 |
| Dec 23, 2025 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | -0.32% | 852 |
| Dec 22, 2025 | 24.79 | 24.79 | 24.77 | 24.79 | 24.79 | -0.08% | 1,586 |
| Dec 19, 2025 | 24.99 | 25.00 | 24.81 | 24.81 | 24.81 | - | 3,720 |
| Dec 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.80% | 500 |
| Dec 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | 119 |
| Dec 16, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.40% | 2,694 |
| Dec 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.95% | 459 |
| Dec 11, 2025 | 24.60 | 24.63 | 24.40 | 24.40 | 24.40 | -1.49% | 12,045 |
| Dec 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% | 289 |
| Dec 9, 2025 | 24.89 | 24.90 | 24.76 | 24.76 | 24.76 | -0.44% | 1,466 |
| Dec 8, 2025 | 24.67 | 24.87 | 24.66 | 24.87 | 24.87 | 0.40% | 865 |
| Dec 5, 2025 | 24.96 | 24.96 | 24.77 | 24.77 | 24.77 | -0.80% | 336 |
| Dec 4, 2025 | 25.03 | 25.03 | 24.95 | 24.97 | 24.97 | -0.12% | 1,066 |
| Dec 2, 2025 | 25.39 | 25.39 | 24.99 | 25.00 | 25.00 | -2.15% | 3,835 |
| Dec 1, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.55 | -1.31% | 1,065 |
| Nov 28, 2025 | 25.87 | 25.90 | 25.80 | 25.89 | 25.71 | -0.31% | 5,727 |
| Nov 27, 2025 | 25.95 | 25.97 | 25.59 | 25.97 | 25.79 | 0.58% | 1,252 |
| Nov 26, 2025 | 25.69 | 25.84 | 25.69 | 25.82 | 25.64 | 0.51% | 10,491 |
| Nov 25, 2025 | 25.83 | 25.83 | 25.64 | 25.69 | 25.51 | - | 1,372 |
| Nov 24, 2025 | 25.71 | 25.71 | 25.43 | 25.69 | 25.51 | -0.46% | 2,542 |
| Nov 21, 2025 | 25.40 | 25.88 | 25.40 | 25.81 | 25.63 | 2.26% | 3,448 |
| Nov 20, 2025 | 25.30 | 25.30 | 25.24 | 25.24 | 25.06 | 0.16% | 834 |
| Nov 19, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.02 | -0.12% | 336 |
| Nov 18, 2025 | 25.12 | 25.23 | 25.11 | 25.23 | 25.05 | 0.12% | 1,090 |
| Nov 17, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.02 | 0.08% | 593 |
| Nov 14, 2025 | 25.23 | 25.23 | 25.07 | 25.18 | 25.00 | - | 2,693 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.18 | 25.18 | 25.00 | -0.87% | 1,712 |
| Nov 12, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.22 | 0.08% | 3,589 |
| Nov 11, 2025 | 25.14 | 25.38 | 25.14 | 25.38 | 25.20 | 1.64% | 25,186 |
| Nov 10, 2025 | 24.92 | 24.97 | 24.67 | 24.97 | 24.80 | -0.20% | 3,850 |
| Nov 7, 2025 | 24.65 | 25.10 | 24.65 | 25.02 | 24.85 | 2.12% | 1,364 |
| Nov 6, 2025 | 24.16 | 24.50 | 24.16 | 24.50 | 24.33 | 1.28% | 3,343 |
| Nov 5, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 24.02 | -0.53% | 430 |
| Nov 4, 2025 | 24.20 | 24.32 | 24.20 | 24.32 | 24.15 | 0.70% | 2,000 |
| Nov 3, 2025 | 24.46 | 24.46 | 24.06 | 24.15 | 23.98 | -0.94% | 3,371 |
| Oct 31, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.21 | -0.49% | 533 |
| Oct 30, 2025 | 24.43 | 24.50 | 24.42 | 24.50 | 24.33 | 0.95% | 4,092 |
| Oct 29, 2025 | 24.50 | 24.50 | 24.20 | 24.27 | 24.10 | -2.61% | 4,679 |
| Oct 28, 2025 | 24.85 | 25.10 | 24.85 | 24.92 | 24.75 | 0.16% | 2,873 |
| Oct 27, 2025 | 24.79 | 24.88 | 24.61 | 24.88 | 24.71 | 0.53% | 4,204 |
| Oct 24, 2025 | 24.78 | 24.83 | 24.75 | 24.75 | 24.58 | -0.48% | 4,376 |
| Oct 23, 2025 | 24.96 | 24.96 | 24.77 | 24.87 | 24.70 | -1.00% | 5,968 |
| Oct 22, 2025 | 25.40 | 25.40 | 25.11 | 25.12 | 24.95 | -0.51% | 5,889 |
| Oct 21, 2025 | 25.00 | 25.29 | 24.97 | 25.25 | 25.07 | 3.78% | 17,919 |
| Oct 20, 2025 | 24.35 | 24.35 | 24.15 | 24.33 | 24.16 | 0.29% | 4,048 |
| Oct 17, 2025 | 24.15 | 24.26 | 24.14 | 24.26 | 24.09 | 0.92% | 2,502 |
| Oct 16, 2025 | 24.00 | 24.15 | 24.00 | 24.04 | 23.87 | 0.84% | 3,005 |
| Oct 15, 2025 | 23.95 | 23.95 | 23.81 | 23.84 | 23.67 | -0.33% | 2,108 |
| Oct 14, 2025 | 23.79 | 23.92 | 23.79 | 23.92 | 23.75 | 0.29% | 2,656 |
| Oct 10, 2025 | 23.67 | 23.87 | 23.66 | 23.85 | 23.68 | 1.10% | 7,613 |
| Oct 9, 2025 | 23.65 | 23.67 | 23.53 | 23.59 | 23.43 | 0.34% | 6,777 |