Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	88.930	91.170	88.930	90.630	89.000	5,587
2023-11-30	88.200	88.200	88.200	88.200	86.614	102
2023-11-29	86.580	86.980	86.580	86.980	85.415	116
2023-11-28	84.960	85.770	84.960	85.590	84.050	42
2023-11-27	86.310	86.310	85.410	85.410	83.874	70
2023-11-24	87.080	87.840	86.890	87.840	86.260	92
2023-11-23	73.100	83.010	70.000	83.010	81.517	70
2023-11-22	88.470	88.470	86.620	86.900	85.337	109
2023-11-21	87.320	89.010	87.030	87.030	85.465	247
2023-11-20	86.580	86.580	86.580	86.580	85.023	26
2023-11-17	87.120	87.900	87.120	87.900	86.319	25
2023-11-16	86.310	87.660	80.000	87.660	86.083	265
2023-11-14	83.970	86.760	83.970	86.760	85.199	207
2023-11-13	86.000	86.040	85.140	85.140	83.609	849
2023-11-10	86.220	87.030	86.220	87.030	85.465	39
2023-11-09	90.450	90.630	90.450	90.630	89.000	67
2023-11-08	89.730	90.090	89.730	90.090	88.470	179
2023-11-07	91.620	91.620	89.100	89.460	87.851	43
2023-11-06	90.810	90.810	90.720	90.720	89.088	118
2023-11-03	89.640	90.900	89.640	90.900	89.265	189
2023-11-01	88.710	89.190	88.470	89.190	87.586	1,213
2023-10-31	90.450	90.450	90.000	90.000	88.381	2
2023-10-30	87.480	87.480	87.480	87.480	85.906	34
2023-10-27	86.300	87.120	86.300	87.120	85.553	87
2023-10-26	87.300	87.300	87.300	87.300	85.730	26
2023-10-25	86.670	88.290	86.670	86.850	85.288	57
2023-10-24	90.900	90.900	86.810	86.850	85.288	298
2023-10-23	89.190	89.190	89.010	89.010	87.409	101
2023-10-20	90.000	90.000	89.280	89.910	88.293	122
2023-10-19	90.270	90.270	90.090	90.090	88.470	59
2023-10-18	90.450	90.720	90.000	90.000	88.381	155
2023-10-17	91.350	91.800	90.630	90.810	89.177	262
2023-10-16	91.800	91.800	91.440	91.440	89.795	62
2023-10-13	91.500	91.500	91.350	91.350	89.707	127
2023-10-11	92.160	92.160	91.710	92.070	90.414	178
2023-10-10	93.690	93.690	92.340	92.340	90.679	33
2023-10-09	93.240	93.690	93.240	93.690	92.005	146
2023-10-06	93.960	93.960	93.960	93.960	92.270	13
2023-10-05	93.960	93.960	93.650	93.650	91.965	64
2023-10-04	95.040	95.040	93.690	93.780	92.093	73
2023-10-03	92.430	94.500	92.160	93.960	92.270	141
2023-10-02	92.610	93.150	91.710	92.160	90.502	2,388
2023-09-29	93.600	93.600	93.600	93.600	91.916	23
2023-09-28	94.850	95.490	94.320	94.860	93.154	1,104
2023-09-27	92.250	92.250	92.250	92.250	90.463	77
2023-09-26	93.870	93.870	92.500	93.310	91.502	234
2023-09-25	95.040	95.040	95.040	95.040	93.199	14
2023-09-22	94.000	95.180	93.870	94.680	92.846	494
2023-09-21	94.800	94.800	94.300	94.300	92.473	138
2023-09-20	95.200	95.700	95.200	95.600	93.748	66
2023-09-19	95.900	95.900	94.800	94.800	92.963	136
2023-09-18	95.500	95.600	95.500	95.600	93.748	57
2023-09-15	97.200	97.200	97.200	97.200	95.317	1
2023-09-14	97.200	97.200	97.200	97.200	95.317	13
2023-09-13	95.900	95.900	95.900	95.900	94.042	0
2023-09-12	95.800	95.900	95.800	95.900	94.042	98
2023-09-11	95.500	96.200	95.000	95.400	93.552	140
2023-09-08	96.100	96.100	95.500	95.500	93.650	68
2023-09-06	98.000	98.000	97.150	97.500	95.611	127
2023-09-05	98.800	98.800	98.500	98.700	96.788	114

← NewerPage 13 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.