Skip to main content
The Coca-Cola Company (TSX:COLA)
Canada flag Canada · Delayed Price · Currency is CAD
24.77
-0.20 (-0.80%)
At close: Dec 5, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9624.9624.7724.7724.77-0.80%336
Dec 4, 202525.0325.0324.9524.9724.97-0.12%1,066
Dec 2, 202525.3925.3924.9925.0025.00-2.15%3,835
Dec 1, 202525.7725.7725.5525.5525.55-1.31%1,065
Nov 28, 202525.8725.9025.8025.8925.71-0.31%5,727
Nov 27, 202525.9525.9725.5925.9725.790.58%1,252
Nov 26, 202525.6925.8425.6925.8225.640.51%10,491
Nov 25, 202525.8325.8325.6425.6925.51-1,372
Nov 24, 202525.7125.7125.4325.6925.51-0.46%2,542
Nov 21, 202525.4025.8825.4025.8125.632.26%3,448
Nov 20, 202525.3025.3025.2425.2425.060.16%834
Nov 19, 202525.2525.2525.2025.2025.02-0.12%336
Nov 18, 202525.1225.2325.1125.2325.050.12%1,090
Nov 17, 202525.2125.2125.2025.2025.020.08%593
Nov 14, 202525.2325.2325.0725.1825.00-2,693
Nov 13, 202525.4025.4025.1825.1825.00-0.87%1,712
Nov 12, 202525.3825.4225.3825.4025.220.08%3,589
Nov 11, 202525.1425.3825.1425.3825.201.64%25,186
Nov 10, 202524.9224.9724.6724.9724.80-0.20%3,850
Nov 7, 202524.6525.1024.6525.0224.852.12%1,364
Nov 6, 202524.1624.5024.1624.5024.331.28%3,343
Nov 5, 202524.2524.2524.1924.1924.02-0.53%430
Nov 4, 202524.2024.3224.2024.3224.150.70%2,000
Nov 3, 202524.4624.4624.0624.1523.98-0.94%3,371
Oct 31, 202524.3824.3824.3824.3824.21-0.49%533
Oct 30, 202524.4324.5024.4224.5024.330.95%4,092
Oct 29, 202524.5024.5024.2024.2724.10-2.61%4,679
Oct 28, 202524.8525.1024.8524.9224.750.16%2,873
Oct 27, 202524.7924.8824.6124.8824.710.53%4,204
Oct 24, 202524.7824.8324.7524.7524.58-0.48%4,376
Oct 23, 202524.9624.9624.7724.8724.70-1.00%5,968
Oct 22, 202525.4025.4025.1125.1224.95-0.51%5,889
Oct 21, 202525.0025.2924.9725.2525.073.78%17,919
Oct 20, 202524.3524.3524.1524.3324.160.29%4,048
Oct 17, 202524.1524.2624.1424.2624.090.92%2,502
Oct 16, 202524.0024.1524.0024.0423.870.84%3,005
Oct 15, 202523.9523.9523.8123.8423.67-0.33%2,108
Oct 14, 202523.7923.9223.7923.9223.750.29%2,656
Oct 10, 202523.6723.8723.6623.8523.681.10%7,613
Oct 9, 202523.6523.6723.5323.5923.430.34%6,777
Oct 8, 202523.7323.7323.5023.5123.35-0.84%25,892
Oct 7, 202523.5023.8923.4523.7123.541.11%12,358
Oct 6, 202523.7023.7023.4423.4523.29-1.35%7,517
Oct 3, 202523.5423.7923.5423.7723.601.19%3,598
Oct 2, 202523.6123.6123.4323.4923.33-0.80%2,659
Oct 1, 202523.5923.7523.5923.6823.520.38%11,269
Sep 30, 202523.5623.6523.5223.5923.430.38%1,853
Sep 29, 202523.3623.5223.2823.5023.340.60%8,510
Sep 26, 202523.4723.6123.3123.3623.20-0.55%6,229
Sep 25, 202523.7323.7823.4923.4923.33-0.68%6,194
Sep 24, 202523.6323.7523.4923.6523.49-0.42%3,993
Sep 23, 202523.5723.7723.4623.7523.580.64%77,332
Sep 22, 202523.6623.6823.5723.6023.44-0.42%2,436
Sep 19, 202523.6423.7023.5423.7023.540.21%2,916
Sep 18, 202523.7923.8323.6523.6523.49-0.92%4,354
Sep 17, 202523.7823.8723.7623.8723.701.14%3,941
Sep 16, 202523.6523.6523.5423.6023.44-5,539
Sep 15, 202523.7823.7823.5823.6023.44-1.05%3,442
Sep 12, 202524.1124.1123.8523.8523.50-1.61%9,628
Sep 11, 202524.1724.2424.1724.2423.891.00%632
Sep 10, 202524.1724.1724.0024.0023.65-0.83%995
Sep 9, 202523.9724.2123.9724.2023.850.96%3,523
Sep 8, 202524.0624.0623.9523.9723.62-1.03%2,965
Sep 5, 202524.2424.2824.2224.2223.87-0.29%6,051
Sep 4, 202524.6224.6324.2924.2923.94-1.18%6,571
Sep 3, 202524.4024.5824.3424.5824.220.04%8,894
Sep 2, 202524.4424.5724.4024.5724.21-0.04%5,142
Aug 29, 202524.4924.6324.4324.5824.220.74%1,368
Aug 28, 202524.4024.4024.4024.4024.05-0.29%471
Aug 27, 202524.5524.5524.4624.4724.11-0.04%2,153
Aug 26, 202524.6024.6024.4824.4824.12-0.49%6,597
Aug 25, 202524.9924.9924.5424.6024.24-1.36%10,374
Aug 22, 202525.2425.2724.9424.9424.58-0.95%3,466
Aug 21, 202525.1825.1825.1825.1824.81-0.08%388
Aug 20, 202525.2025.5225.2025.2024.830.80%8,250
Aug 19, 202524.6725.0024.6725.0024.641.42%2,407
Aug 18, 202524.8824.8824.6324.6524.29-1.28%1,838
Aug 15, 202524.9024.9724.8224.9724.610.52%1,304
Aug 14, 202525.1925.1924.8224.8424.48-0.96%2,095
Aug 13, 202525.0825.1325.0625.0824.72-14,209
Aug 11, 202525.0325.0825.0325.0824.72-0.08%1,103
Aug 8, 202525.2025.2225.0125.1024.74-0.24%534
Aug 7, 202524.8625.2124.8625.1624.791.33%3,921
Aug 6, 202524.5324.8624.5324.8324.470.81%1,445
Aug 5, 202524.6424.6724.5624.6324.270.20%3,732
Aug 1, 202524.3524.6024.3524.5824.221.44%1,796
Jul 31, 202524.4424.4424.2324.2323.88-1.26%14,371
Jul 30, 202524.6624.7124.5124.5424.180.08%3,362
Jul 29, 202524.5024.5224.5024.5224.160.74%1,498
Jul 28, 202524.5424.5424.3324.3423.99-1.46%1,681
Jul 25, 202524.6124.7024.6124.7024.34-0.36%2,997
Jul 24, 202524.6824.8024.6824.7924.430.65%501
Jul 23, 202524.8624.8624.5624.6324.27-0.73%1,128
Jul 22, 202524.8924.8924.6024.8124.45-0.96%4,041
Jul 21, 202525.1325.1425.0025.0524.690.20%6,956
Jul 18, 202525.1525.1525.0025.0024.64-0.68%1,210
Jul 17, 202525.0225.1724.8425.1724.801.61%2,309
Jul 16, 202524.7024.7724.6924.7724.41-0.20%794
Jul 15, 202524.7624.8224.7624.8224.460.20%1,274
Jul 14, 202524.9024.9324.7724.7724.41-1.08%3,172