Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	103.84	103.84	103.84	103.84	101.27	0
2022-12-14	104.79	104.79	103.84	103.84	101.27	350
2022-12-13	99.800	99.800	99.800	99.800	97.329	1
2022-12-12	105.02	105.02	104.20	104.20	101.62	30
2022-12-09	104.00	104.00	104.00	104.00	101.42	20
2022-12-08	103.23	103.23	103.23	103.23	100.67	0
2022-12-07	103.47	103.47	103.23	103.23	100.67	18
2022-12-06	94.790	94.790	94.790	94.790	92.443	0
2022-12-05	94.790	94.790	94.790	94.790	92.443	0
2022-12-02	94.790	94.790	94.790	94.790	92.443	0
2022-12-01	94.790	94.790	94.790	94.790	92.443	0
2022-11-30	94.790	94.790	94.790	94.790	92.443	0
2022-11-29	94.790	94.790	94.790	94.790	92.443	0
2022-11-28	94.790	94.790	94.790	94.790	92.443	0
2022-11-25	94.790	94.790	94.790	94.790	92.443	0
2022-11-24	94.790	94.790	94.790	94.790	92.443	0
2022-11-23	94.790	94.790	94.790	94.790	92.443	0
2022-11-22	94.790	94.790	94.790	94.790	92.443	0
2022-11-21	94.790	94.790	94.790	94.790	92.443	0
2022-11-18	94.790	94.790	94.790	94.790	92.443	0
2022-11-17	94.790	94.790	94.790	94.790	92.443	0
2022-11-16	94.790	94.790	94.790	94.790	92.443	0
2022-11-14	94.790	94.790	94.790	94.790	92.443	0
2022-11-11	94.790	94.790	94.790	94.790	92.443	0
2022-11-10	94.790	94.790	94.790	94.790	92.443	0
2022-11-09	94.790	94.790	94.790	94.790	92.443	0
2022-11-08	94.790	94.790	94.790	94.790	92.443	0
2022-11-07	94.790	94.790	94.790	94.790	92.443	0
2022-11-04	94.790	94.790	94.790	94.790	92.443	0
2022-11-03	94.790	94.790	94.790	94.790	92.443	0
2022-11-01	96.860	96.860	94.790	94.790	92.443	5,580
2022-10-31	100.39	100.39	100.39	100.39	97.904	0
2022-10-28	100.39	100.39	100.39	100.39	97.904	0
2022-10-27	100.39	100.39	100.39	100.39	97.904	1,252
2022-10-26	96.750	98.870	96.750	98.870	96.422	1,904
2022-10-25	95.690	95.690	95.690	95.690	93.321	4,753
2022-10-24	94.040	94.040	94.040	94.040	91.711	3
2022-10-21	91.330	91.330	91.330	91.330	89.069	4,911
2022-10-20	91.010	91.010	91.010	91.010	88.756	0
2022-10-19	91.010	91.010	91.010	91.010	88.756	0
2022-10-18	91.010	91.010	91.010	91.010	88.756	0
2022-10-17	91.010	91.010	91.010	91.010	88.756	0
2022-10-14	91.560	91.560	90.990	91.010	88.756	3,534
2022-10-13	91.700	91.700	91.700	91.700	89.429	0
2022-10-11	91.700	91.700	91.700	91.700	89.429	0
2022-10-10	91.700	91.700	91.700	91.700	89.429	0
2022-10-07	91.700	91.700	91.700	91.700	89.429	0
2022-10-06	91.700	91.700	91.700	91.700	89.429	0
2022-10-05	91.700	91.700	91.700	91.700	89.429	0
2022-10-04	91.700	91.700	91.700	91.700	89.429	0
2022-10-03	91.700	91.700	91.700	91.700	89.429	0
2022-09-30	91.700	91.700	91.700	91.700	89.429	0
2022-09-29	91.700	91.700	91.700	91.700	89.429	0
2022-09-28	91.700	91.700	91.700	91.700	89.255	0
2022-09-27	91.700	91.700	91.700	91.700	89.255	40
2022-09-26	93.400	93.400	93.400	93.400	90.910	0
2022-09-23	93.400	93.400	93.400	93.400	90.910	0
2022-09-22	93.400	93.400	93.400	93.400	90.910	0
2022-09-21	92.830	93.400	92.830	93.400	90.910	2,704
2022-09-20	100.19	100.19	100.19	100.19	97.519	0

← NewerPage 17 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.