Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	92.580	92.580	92.580	92.580	90.621	2
2023-06-09	96.880	96.880	96.880	96.880	94.830	0
2023-06-07	96.880	96.880	96.880	96.880	94.830	10
2023-06-06	96.480	96.480	96.480	96.480	94.438	0
2023-06-05	96.480	96.480	96.480	96.480	94.438	1
2023-06-02	95.020	95.020	95.020	95.020	93.009	0
2023-06-01	95.020	95.020	95.020	95.020	93.009	0
2023-05-31	95.020	95.020	95.020	95.020	93.009	0
2023-05-30	95.020	95.020	95.020	95.020	93.009	0
2023-05-29	95.020	95.020	95.020	95.020	93.009	5
2023-05-26	101.59	101.59	101.59	101.59	99.440	0
2023-05-25	101.59	101.59	101.59	101.59	99.440	0
2023-05-24	101.59	101.59	101.59	101.59	99.440	0
2023-05-23	101.59	101.59	101.59	101.59	99.440	0
2023-05-22	102.60	102.60	101.59	101.59	99.440	10
2023-05-19	101.59	101.59	101.59	101.59	99.440	0
2023-05-18	101.59	101.59	101.59	101.59	99.440	0
2023-05-17	100.15	101.59	100.15	101.59	99.440	52
2023-05-16	102.20	102.20	102.20	102.20	100.04	0
2023-05-15	102.20	102.20	102.20	102.20	100.04	0
2023-05-12	102.20	102.20	102.20	102.20	100.04	0
2023-05-11	102.20	102.20	102.20	102.20	100.04	0
2023-05-10	102.20	102.20	102.20	102.20	100.04	0
2023-05-09	102.20	102.20	102.20	102.20	100.04	0
2023-05-08	102.20	102.20	102.20	102.20	100.04	3
2023-05-05	98.910	98.910	98.910	98.910	96.817	0
2023-05-04	98.910	98.910	98.910	98.910	96.817	0
2023-05-03	110.20	110.20	98.910	98.910	96.817	3
2023-05-02	95.870	95.870	95.870	95.870	93.841	0
2023-04-28	95.870	95.870	95.870	95.870	93.841	0
2023-04-27	95.870	95.870	95.870	95.870	93.841	0
2023-04-26	95.870	95.870	95.870	95.870	93.841	0
2023-04-25	95.870	95.870	95.870	95.870	93.841	0
2023-04-24	95.870	95.870	95.870	95.870	93.841	0
2023-04-20	95.870	95.870	95.870	95.870	93.841	0
2023-04-19	95.870	95.870	95.870	95.870	93.841	0
2023-04-18	95.870	95.870	95.870	95.870	93.841	0
2023-04-17	95.870	95.870	95.870	95.870	93.841	0
2023-04-14	95.870	95.870	95.870	95.870	93.841	0
2023-04-13	95.870	95.870	95.870	95.870	93.841	0
2023-04-12	95.870	95.870	95.870	95.870	93.841	0
2023-04-11	95.870	95.870	95.870	95.870	93.841	0
2023-04-10	95.490	95.870	95.490	95.870	93.841	12
2023-04-06	98.990	98.990	98.990	98.990	96.895	0
2023-04-05	98.990	98.990	98.990	98.990	96.895	0
2023-04-04	98.990	98.990	98.990	98.990	96.895	0
2023-04-03	98.990	98.990	98.990	98.990	96.895	0
2023-03-31	98.990	98.990	98.990	98.990	96.895	0
2023-03-30	98.990	98.990	98.990	98.990	96.895	0
2023-03-29	98.990	98.990	98.990	98.990	96.721	0
2023-03-28	98.990	98.990	98.990	98.990	96.721	0
2023-03-27	98.990	98.990	98.990	98.990	96.721	0
2023-03-24	98.990	98.990	98.990	98.990	96.721	0
2023-03-23	98.990	98.990	98.990	98.990	96.721	1,252
2023-03-22	100.23	100.23	100.23	100.23	97.933	1,252
2023-03-21	101.77	101.77	101.77	101.77	99.438	0
2023-03-20	101.77	101.77	101.77	101.77	99.438	490
2023-03-17	103.77	103.77	103.77	103.77	101.39	0
2023-03-16	102.34	104.01	102.34	103.77	101.39	82
2023-03-15	101.20	101.20	101.20	101.20	98.881	0

← NewerPage 15 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.