Canadian Pacific Kansas City Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	108.35	109.89	108.35	109.34	107.80	289
2024-08-20	108.46	109.12	107.62	108.13	106.60	144
2024-08-19	107.80	107.80	106.81	107.25	105.74	184
2024-08-16	107.58	108.68	107.58	108.68	107.15	313
2024-08-15	107.47	109.78	106.48	106.48	104.98	105
2024-08-14	106.47	106.47	105.05	106.37	104.87	75
2024-08-13	106.70	106.70	106.47	106.70	105.19	70
2024-08-12	106.48	106.81	105.84	106.05	104.55	126
2024-08-09	107.36	107.36	106.48	106.48	104.98	358
2024-08-08	108.90	110.11	108.90	109.56	108.01	79
2024-08-07	110.27	110.27	109.13	109.45	107.90	105
2024-08-06	111.10	111.10	109.78	110.00	108.45	206
2024-08-05	109.78	111.32	109.78	110.22	108.66	126
2024-08-02	114.36	114.36	111.36	113.40	111.80	211
2024-08-01	115.44	116.03	114.72	115.68	114.05	1,563
2024-07-31	115.80	115.80	115.80	115.80	114.17	0
2024-07-30	115.80	115.80	115.80	115.80	114.17	1
2024-07-29	117.60	117.60	115.26	116.16	114.52	140
2024-07-26	115.17	115.17	115.17	115.17	113.54	17
2024-07-25	112.97	115.50	112.97	114.82	113.20	80
2024-07-24	114.95	115.72	114.52	114.52	112.90	431
2024-07-23	116.76	116.76	114.84	115.68	114.05	166
2024-07-22	116.04	117.00	115.85	116.28	114.64	236
2024-07-19	115.20	117.72	114.62	117.72	116.06	188
2024-07-18	116.00	116.76	116.00	116.40	114.76	61
2024-07-17	114.51	115.72	114.30	115.72	114.09	193
2024-07-16	115.06	115.17	112.86	114.51	112.89	312
2024-07-15	114.73	114.73	114.00	114.00	112.39	26
2024-07-12	113.92	114.29	113.52	114.07	112.46	154
2024-07-11	112.42	112.97	111.57	112.97	111.38	228
2024-07-10	107.58	109.37	107.58	109.37	107.83	29
2024-07-09	108.02	108.02	106.37	106.50	105.00	92
2024-07-08	110.33	110.33	108.57	109.45	107.90	182
2024-07-05	113.30	113.30	109.75	110.11	108.56	266
2024-07-04	109.99	111.75	109.99	111.70	110.12	19
2024-07-03	110.30	113.85	110.30	113.63	112.03	232
2024-07-02	109.50	112.64	109.50	111.87	110.29	476
2024-07-01	108.72	109.56	108.24	109.56	108.01	1,259
2024-06-28	110.35	110.59	109.57	110.29	108.73	38
2024-06-27	108.00	108.00	108.00	108.00	106.48	0
2024-06-26	107.87	108.00	107.87	108.00	106.33	18
2024-06-25	107.40	107.85	107.40	107.85	106.18	27
2024-06-24	108.35	108.35	107.26	107.26	105.60	67
2024-06-21	107.45	107.45	105.81	106.75	105.10	109
2024-06-20	106.37	107.36	106.37	107.03	105.38	217
2024-06-19	105.09	105.13	105.09	105.13	103.51	30
2024-06-18	104.75	105.38	104.28	104.28	102.67	119
2024-06-17	104.70	106.70	104.70	106.30	104.66	317
2024-06-14	102.00	103.20	101.80	103.10	101.51	37
2024-06-13	102.90	102.90	102.10	102.80	101.21	129
2024-06-12	105.90	105.90	103.61	104.10	102.49	203
2024-06-11	102.40	102.40	102.40	102.40	100.82	11
2024-06-10	100.83	103.10	100.83	102.81	101.22	91
2024-06-07	103.36	103.50	102.89	102.89	101.30	102
2024-06-06	103.50	103.50	102.90	103.50	101.90	37
2024-06-05	102.50	103.00	102.50	103.00	101.41	22
2024-06-04	101.42	102.30	101.05	102.30	100.72	213
2024-06-03	103.31	103.31	101.32	102.10	100.52	2,840
2024-05-31	102.00	102.00	101.57	101.57	100.00	2
2024-05-29	102.20	102.20	102.20	102.20	100.62	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2574 CAD
2026-06-25	0.1822 CAD
2026-03-26	0.1565 CAD
2025-12-30	0.1633 CAD
2025-09-25	0.1639 CAD
2025-06-26	0.1744 CAD
2025-03-27	0.1451 CAD
2024-12-26	0.1458 CAD
2024-09-26	0.1464 CAD
2024-06-27	0.1453 CAD
2024-03-27	0.1349 CAD
2023-12-28	0.1292 CAD
2023-09-28	0.1302 CAD
2023-06-29	0.1722 CAD
2023-03-30	0.1774 CAD
2022-12-28	0.1813 CAD
2022-09-29	0.1786 CAD
2022-06-23	0.1979 CAD
2022-03-24	0.1866 CAD
2021-12-29	0.1970 CAD
2021-09-23	0.2142 CAD
2021-06-24	0.1955 CAD
2021-03-25	1.0423 CAD
2020-09-24	0.9236 CAD
2020-06-25	0.8029 CAD
2020-03-26	0.8220 CAD
2019-12-26	0.6620 CAD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.