Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	106.69	107.14	106.59	107.03	105.25	892
2024-02-29	105.60	105.60	105.60	105.60	103.84	0
2024-02-28	105.60	105.60	105.60	105.60	103.84	19
2024-02-27	106.70	106.70	106.70	106.70	104.92	19
2024-02-26	107.03	108.68	107.03	108.24	106.44	160
2024-02-23	107.90	107.90	107.90	107.90	106.10	1
2024-02-22	107.03	107.36	106.15	106.15	104.38	29
2024-02-21	102.00	105.50	102.00	105.50	103.74	101
2024-02-20	104.96	105.16	104.08	104.08	102.35	131
2024-02-19	106.26	106.26	106.26	106.26	104.49	0
2024-02-16	105.60	106.92	105.60	106.26	104.49	93
2024-02-15	103.62	106.47	103.62	106.47	104.70	65
2024-02-14	104.80	104.80	104.20	104.80	103.05	76
2024-02-09	105.49	106.59	105.44	106.04	104.27	255
2024-02-08	106.26	107.03	106.26	107.03	105.25	129
2024-02-07	105.50	106.30	104.93	106.30	104.53	79
2024-02-06	104.00	105.10	103.93	105.10	103.35	67
2024-02-05	103.50	104.00	103.50	104.00	102.27	42
2024-02-02	101.40	103.90	101.40	103.00	101.28	196
2024-02-01	101.50	101.80	100.81	101.80	100.10	897
2024-01-31	97.500	97.500	97.500	97.500	95.875	0
2024-01-30	97.900	97.900	97.500	97.500	95.875	94
2024-01-29	97.500	97.500	97.100	97.100	95.482	86
2024-01-26	98.900	98.900	96.600	96.600	94.990	157
2024-01-25	96.600	96.600	96.600	96.600	94.990	14
2024-01-24	97.200	97.200	96.800	96.800	95.187	49
2024-01-23	97.400	97.400	96.400	96.400	94.794	94
2024-01-22	98.300	98.300	97.600	97.900	96.269	113
2024-01-19	95.000	95.000	94.900	94.900	93.319	32
2024-01-18	93.200	95.040	93.200	95.040	93.456	69
2024-01-17	93.330	93.700	93.200	93.700	92.139	39
2024-01-16	93.330	93.330	93.330	93.330	91.775	17
2024-01-15	95.260	95.260	95.260	95.260	93.673	14
2024-01-12	93.870	94.500	93.870	94.500	92.925	30
2024-01-11	97.440	97.440	93.600	93.600	92.040	4
2024-01-10	97.500	97.500	97.100	97.440	95.816	72
2024-01-09	96.200	97.300	96.200	96.800	95.187	67
2024-01-08	96.200	96.200	96.200	96.200	94.597	0
2024-01-05	97.600	97.600	95.900	96.200	94.597	226
2024-01-04	97.270	98.300	97.260	97.470	95.846	359
2024-01-03	95.700	98.000	95.700	97.130	95.512	340
2024-01-02	97.200	97.330	96.750	96.820	95.207	1,383
2023-12-28	97.500	97.500	96.300	96.300	94.695	2
2023-12-27	95.900	95.900	95.900	95.900	94.175	0
2023-12-26	96.000	96.000	95.900	95.900	94.175	118
2023-12-22	95.400	95.400	95.400	95.400	93.684	16
2023-12-21	95.490	96.390	95.130	96.390	94.656	222
2023-12-20	94.590	96.300	94.590	95.940	94.214	277
2023-12-19	93.510	94.320	93.510	94.320	92.623	65
2023-12-18	92.700	94.140	92.700	94.140	92.447	109
2023-12-15	94.410	95.040	93.780	93.780	92.093	160
2023-12-14	92.970	94.680	92.970	94.680	92.977	172
2023-12-13	90.540	91.530	90.360	91.530	89.884	87
2023-12-12	90.360	91.440	90.360	91.440	89.795	167
2023-12-11	90.090	90.630	90.000	90.630	89.000	75
2023-12-08	89.190	90.630	89.190	90.540	88.911	143
2023-12-07	90.720	90.720	90.120	90.120	88.499	56
2023-12-06	90.750	90.750	90.720	90.720	89.088	70
2023-12-05	91.440	91.440	91.440	91.440	89.795	100
2023-12-04	90.630	92.520	90.630	92.340	90.679	361

← NewerPage 12 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.