The Coca-Cola Company (TSX:COLA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 23.73 | 23.73 | 23.50 | 23.51 | 23.35 | -0.84% | 25,892 |
| Oct 7, 2025 | 23.50 | 23.89 | 23.45 | 23.71 | 23.54 | 1.11% | 12,358 |
| Oct 6, 2025 | 23.70 | 23.70 | 23.44 | 23.45 | 23.29 | -1.35% | 7,517 |
| Oct 3, 2025 | 23.54 | 23.79 | 23.54 | 23.77 | 23.60 | 1.19% | 3,598 |
| Oct 2, 2025 | 23.61 | 23.61 | 23.43 | 23.49 | 23.33 | -0.80% | 2,659 |
| Oct 1, 2025 | 23.59 | 23.75 | 23.59 | 23.68 | 23.52 | 0.38% | 11,269 |
| Sep 30, 2025 | 23.56 | 23.65 | 23.52 | 23.59 | 23.43 | 0.38% | 1,853 |
| Sep 29, 2025 | 23.36 | 23.52 | 23.28 | 23.50 | 23.34 | 0.60% | 8,510 |
| Sep 26, 2025 | 23.47 | 23.61 | 23.31 | 23.36 | 23.20 | -0.55% | 6,229 |
| Sep 25, 2025 | 23.73 | 23.78 | 23.49 | 23.49 | 23.33 | -0.68% | 6,194 |