Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	101.20	101.20	101.20	101.20	98.881	0
2023-03-13	101.20	101.20	101.20	101.20	98.881	0
2023-03-10	101.20	101.20	101.20	101.20	98.881	0
2023-03-09	101.20	101.20	101.20	101.20	98.881	0
2023-03-08	101.20	101.20	101.20	101.20	98.881	0
2023-03-07	101.20	101.20	101.20	101.20	98.881	0
2023-03-06	101.20	101.20	101.20	101.20	98.881	1
2023-03-03	104.20	104.20	104.20	104.20	101.81	0
2023-03-02	104.20	104.20	104.20	104.20	101.81	0
2023-03-01	104.20	104.20	104.20	104.20	101.81	9
2023-02-28	98.000	98.000	98.000	98.000	95.754	0
2023-02-27	98.000	98.000	98.000	98.000	95.754	0
2023-02-24	98.000	98.000	98.000	98.000	95.754	0
2023-02-23	98.000	98.000	98.000	98.000	95.754	0
2023-02-22	98.000	98.000	98.000	98.000	95.754	0
2023-02-17	98.000	98.000	98.000	98.000	95.754	0
2023-02-16	98.000	98.000	98.000	98.000	95.754	0
2023-02-15	98.000	98.000	98.000	98.000	95.754	0
2023-02-14	98.000	98.000	98.000	98.000	95.754	0
2023-02-13	98.000	98.000	98.000	98.000	95.754	0
2023-02-10	98.000	98.000	98.000	98.000	95.754	0
2023-02-09	98.000	98.000	98.000	98.000	95.754	0
2023-02-08	98.000	98.000	98.000	98.000	95.754	0
2023-02-07	98.000	98.000	98.000	98.000	95.754	0
2023-02-06	98.000	98.000	98.000	98.000	95.754	0
2023-02-03	98.000	98.000	98.000	98.000	95.754	0
2023-02-02	98.000	98.000	98.000	98.000	95.754	0
2023-02-01	98.000	98.000	98.000	98.000	95.754	1,252
2023-01-31	97.490	97.490	97.490	97.490	95.256	0
2023-01-30	97.490	97.490	97.490	97.490	95.256	0
2023-01-27	97.490	97.490	97.490	97.490	95.256	0
2023-01-26	97.490	97.490	97.490	97.490	95.256	1,252
2023-01-25	100.55	100.55	100.55	100.55	98.246	1,252
2023-01-24	104.00	104.00	104.00	104.00	101.62	0
2023-01-23	104.00	104.00	104.00	104.00	101.62	10
2023-01-20	103.10	103.10	103.10	103.10	100.74	0
2023-01-19	103.10	103.10	103.10	103.10	100.74	0
2023-01-18	103.10	103.10	103.10	103.10	100.74	0
2023-01-17	103.10	103.10	103.10	103.10	100.74	1
2023-01-16	100.30	100.30	100.30	100.30	98.001	0
2023-01-13	99.450	100.30	99.450	100.30	98.001	2
2023-01-12	103.11	103.11	103.11	103.11	100.75	0
2023-01-11	103.11	103.11	103.11	103.11	100.75	0
2023-01-10	103.11	103.11	103.11	103.11	100.75	0
2023-01-09	103.11	103.11	103.11	103.11	100.75	1,250
2023-01-06	102.00	102.00	102.00	102.00	99.662	0
2023-01-05	102.00	102.00	102.00	102.00	99.662	10
2023-01-04	101.17	101.17	101.17	101.17	98.851	0
2023-01-03	95.970	101.17	95.970	101.17	98.851	22
2023-01-02	96.100	96.100	96.100	96.100	93.898	0
2022-12-29	96.100	96.100	96.100	96.100	93.898	0
2022-12-28	96.100	96.100	96.100	96.100	93.898	0
2022-12-27	96.100	96.100	96.100	96.100	93.720	0
2022-12-26	96.100	96.100	96.100	96.100	93.720	0
2022-12-23	96.100	96.100	96.100	96.100	93.720	0
2022-12-22	88.280	96.100	88.280	96.100	93.720	2
2022-12-21	103.84	103.84	103.84	103.84	101.27	0
2022-12-20	103.84	103.84	103.84	103.84	101.27	0
2022-12-19	103.84	103.84	103.84	103.84	101.27	0
2022-12-16	103.84	103.84	103.84	103.84	101.27	0

← NewerPage 16 of 21 · 1,248 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.