Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	97.970	99.910	97.680	99.910	97.974	202
2023-09-01	97.790	100.00	97.790	100.00	98.063	2,787
2023-08-31	98.410	98.410	98.410	98.410	96.503	13
2023-08-30	97.180	97.340	97.180	97.340	95.454	15
2023-08-29	95.700	96.170	95.500	96.170	94.307	208
2023-08-28	97.050	97.080	96.210	96.210	94.346	66
2023-08-25	95.200	95.750	95.200	95.600	93.748	117
2023-08-24	95.810	95.810	95.350	95.350	93.503	53
2023-08-23	96.110	96.130	96.110	96.130	94.268	26
2023-08-22	96.960	96.960	96.600	96.600	94.729	76
2023-08-21	97.930	97.930	97.400	97.400	95.513	23
2023-08-18	97.500	98.000	97.000	98.000	96.101	128
2023-08-17	97.590	97.590	97.590	97.590	95.699	2
2023-08-16	97.670	97.830	97.380	97.730	95.837	59
2023-08-15	99.600	99.600	98.520	98.520	96.611	107
2023-08-14	99.310	99.910	99.300	99.300	97.376	100
2023-08-11	99.480	99.500	98.480	99.500	97.572	85
2023-08-10	99.500	99.730	98.680	98.680	96.768	56
2023-08-09	99.010	99.400	99.010	99.400	97.474	42
2023-08-08	98.730	98.730	98.520	98.520	96.611	69
2023-08-07	99.370	99.740	99.370	99.700	97.768	58
2023-08-04	99.550	99.550	98.160	98.450	96.543	191
2023-08-03	98.350	98.990	98.350	98.990	97.072	72
2023-08-02	97.000	97.000	95.760	95.810	93.954	315
2023-08-01	97.970	98.050	97.090	97.600	95.709	28,463
2023-07-31	94.300	94.300	94.300	94.300	92.473	0
2023-07-28	94.300	94.300	94.300	94.300	92.473	0
2023-07-27	94.300	94.300	94.300	94.300	92.473	0
2023-07-26	94.300	94.300	94.300	94.300	92.473	0
2023-07-25	94.300	94.300	94.300	94.300	92.473	0
2023-07-24	94.300	94.300	94.300	94.300	92.473	0
2023-07-21	94.300	94.300	94.300	94.300	92.473	0
2023-07-20	94.300	94.300	94.300	94.300	92.473	0
2023-07-19	94.300	94.300	94.300	94.300	92.473	0
2023-07-18	94.300	94.300	94.300	94.300	92.473	0
2023-07-17	94.300	94.300	94.300	94.300	92.473	0
2023-07-14	94.300	94.300	94.300	94.300	92.473	0
2023-07-13	94.300	94.300	94.300	94.300	92.473	0
2023-07-12	94.300	94.300	94.300	94.300	92.473	0
2023-07-11	94.300	94.300	94.300	94.300	92.473	0
2023-07-10	94.300	94.300	94.300	94.300	92.473	0
2023-07-07	94.300	94.300	94.300	94.300	92.473	0
2023-07-06	94.300	94.300	94.300	94.300	92.473	0
2023-07-05	94.300	94.300	94.300	94.300	92.473	0
2023-07-04	94.300	94.300	94.300	94.300	92.473	0
2023-07-03	94.300	94.300	94.300	94.300	92.473	0
2023-06-30	94.300	94.300	94.300	94.300	92.473	0
2023-06-29	94.300	94.300	94.300	94.300	92.473	0
2023-06-28	94.300	94.300	94.300	94.300	92.304	0
2023-06-27	94.300	94.300	94.300	94.300	92.304	13
2023-06-26	94.200	94.200	94.200	94.200	92.206	0
2023-06-23	94.200	94.200	94.200	94.200	92.206	0
2023-06-22	94.200	94.200	94.200	94.200	92.206	0
2023-06-21	94.200	94.200	94.200	94.200	92.206	13,993
2023-06-20	94.200	94.200	94.200	94.200	92.206	0
2023-06-19	94.200	94.200	94.200	94.200	92.206	0
2023-06-16	94.200	94.200	94.200	94.200	92.206	0
2023-06-15	94.200	94.200	94.200	94.200	92.206	2
2023-06-14	92.580	92.580	92.580	92.580	90.621	0
2023-06-13	92.580	92.580	92.580	92.580	90.621	0

← NewerPage 14 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.