Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	102.30	102.30	101.90	102.20	100.62	135
2024-05-27	104.27	104.27	102.41	104.19	102.58	61
2024-05-24	100.50	103.70	100.50	103.70	102.10	59
2024-05-23	101.83	102.65	101.83	102.65	101.06	48
2024-05-22	103.60	103.60	103.60	103.60	102.00	23
2024-05-21	104.39	104.72	103.84	104.06	102.45	126
2024-05-20	105.52	106.00	105.50	105.50	103.87	72
2024-05-17	104.63	105.20	104.60	104.60	102.98	43
2024-05-16	102.40	104.30	102.40	103.90	102.30	106
2024-05-15	106.90	106.90	103.40	103.40	101.80	116
2024-05-14	104.72	105.16	104.17	104.17	102.56	246
2024-05-13	109.34	109.34	105.82	105.82	104.19	193
2024-05-10	107.25	107.25	106.16	107.14	105.49	345
2024-05-09	107.50	107.60	106.50	106.50	104.86	372
2024-05-08	102.47	102.47	102.47	102.47	100.89	0
2024-05-07	103.05	103.05	102.47	102.47	100.89	95
2024-05-06	101.74	103.50	101.74	103.50	101.90	679
2024-05-03	101.51	104.10	100.70	101.20	99.637	199
2024-05-02	100.20	102.00	100.11	102.00	100.42	2,664
2024-04-30	104.16	104.16	104.16	104.16	102.55	0
2024-04-29	104.60	104.60	104.16	104.16	102.55	11
2024-04-26	105.42	105.42	104.17	104.17	102.56	86
2024-04-25	105.41	106.59	105.41	106.59	104.94	21
2024-04-24	108.79	108.79	105.82	105.82	104.19	62
2024-04-23	113.85	113.85	112.86	113.41	111.66	103
2024-04-22	111.43	111.98	111.43	111.98	110.25	53
2024-04-19	110.00	110.00	109.24	109.24	107.55	62
2024-04-18	110.14	111.43	110.12	110.77	109.06	86
2024-04-17	108.81	109.89	108.81	109.89	108.19	116
2024-04-16	109.12	111.76	109.12	110.77	109.06	182
2024-04-15	112.53	112.53	110.44	110.66	108.95	102
2024-04-12	110.33	111.21	109.72	109.72	108.03	109
2024-04-11	109.89	110.11	109.89	110.11	108.41	30
2024-04-10	110.44	112.53	110.44	111.65	109.93	78
2024-04-09	110.33	111.43	110.33	111.43	109.71	107
2024-04-08	111.21	111.65	110.66	111.54	109.82	147
2024-04-05	109.87	111.10	109.87	110.33	108.63	57
2024-04-04	111.30	111.32	109.23	109.23	107.54	53
2024-04-03	111.65	111.65	111.09	111.09	109.37	189
2024-04-02	110.66	110.66	109.56	109.89	108.19	143
2024-04-01	110.60	111.00	110.11	111.00	109.29	678
2024-03-28	110.10	110.10	109.80	109.80	108.10	10
2024-03-27	109.04	109.04	109.04	109.04	107.36	0
2024-03-26	108.79	109.98	108.79	109.04	107.22	43
2024-03-25	109.70	110.42	109.15	109.15	107.33	141
2024-03-22	112.09	112.20	111.21	112.20	110.33	52
2024-03-21	111.76	111.76	111.76	111.76	109.90	0
2024-03-20	110.77	111.76	110.77	111.76	109.90	46
2024-03-19	113.30	113.30	110.55	110.77	108.92	87
2024-03-18	111.98	111.98	111.98	111.98	110.11	0
2024-03-15	111.76	111.98	111.76	111.98	110.11	80
2024-03-14	113.30	113.30	111.32	111.32	109.47	81
2024-03-13	114.07	114.07	113.19	114.07	112.17	148
2024-03-12	111.32	114.29	111.32	111.79	109.93	126
2024-03-11	111.10	111.54	110.66	111.54	109.68	86
2024-03-08	110.22	112.31	110.22	112.31	110.44	27
2024-03-07	109.12	110.22	109.12	110.22	108.38	178
2024-03-06	108.35	109.12	108.35	109.12	107.30	170
2024-03-05	108.13	108.13	105.71	107.36	105.57	211
2024-03-04	107.03	107.36	106.04	107.25	105.46	237

← NewerPage 11 of 21 · 1,253 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.