Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	100.19	100.19	100.19	100.19	97.519	10
2022-09-16	100.19	100.19	100.19	100.19	97.519	0
2022-09-15	100.19	100.19	100.19	100.19	97.519	0
2022-09-14	100.19	100.19	100.19	100.19	97.519	1
2022-09-13	102.72	102.72	102.72	102.72	99.981	0
2022-09-12	103.00	103.00	102.72	102.72	99.981	51
2022-09-09	96.100	96.100	96.100	96.100	93.538	4
2022-09-08	96.390	96.390	96.390	96.390	93.820	0
2022-09-06	96.390	96.390	96.390	96.390	93.820	0
2022-09-05	96.390	96.390	96.390	96.390	93.820	0
2022-09-02	96.600	96.600	96.390	96.390	93.820	2
2022-09-01	96.600	96.600	96.600	96.600	94.025	15
2022-08-31	96.600	96.600	96.600	96.600	94.025	0
2022-08-30	95.840	96.600	95.830	96.600	94.025	116
2022-08-29	105.04	105.04	105.04	105.04	102.24	0
2022-08-26	105.04	105.04	105.04	105.04	102.24	10
2022-08-25	105.04	105.04	105.04	105.04	102.24	10
2022-08-24	105.04	105.04	105.04	105.04	102.24	0
2022-08-23	105.04	105.04	105.04	105.04	102.24	0
2022-08-22	105.04	105.04	105.04	105.04	102.24	10
2022-08-19	106.78	106.78	106.78	106.78	103.93	3
2022-08-18	102.30	102.30	102.30	102.30	99.573	0
2022-08-17	102.30	102.30	102.30	102.30	99.573	0
2022-08-16	102.30	102.30	102.30	102.30	99.573	0
2022-08-15	102.30	102.30	102.30	102.30	99.573	10
2022-08-12	102.40	102.40	102.30	102.30	99.573	70
2022-08-11	91.370	91.370	91.370	91.370	88.934	0
2022-08-10	91.370	91.370	91.370	91.370	88.934	0
2022-08-09	91.370	91.370	91.370	91.370	88.934	0
2022-08-08	91.370	91.370	91.370	91.370	88.934	0
2022-08-05	91.370	91.370	91.370	91.370	88.934	0
2022-08-04	91.370	91.370	91.370	91.370	88.934	0
2022-08-03	91.370	91.370	91.370	91.370	88.934	2
2022-08-02	92.610	92.610	92.610	92.610	90.141	0
2022-08-01	92.610	92.610	92.610	92.610	90.141	0
2022-07-29	92.610	92.610	92.610	92.610	90.141	0
2022-07-28	92.610	92.610	92.610	92.610	90.141	0
2022-07-27	92.610	92.610	92.610	92.610	90.141	0
2022-07-26	92.610	92.610	92.610	92.610	90.141	0
2022-07-25	92.610	92.610	92.610	92.610	90.141	0
2022-07-22	92.610	92.610	92.610	92.610	90.141	0
2022-07-21	92.610	92.610	92.610	92.610	90.141	0
2022-07-20	92.610	92.610	92.610	92.610	90.141	0
2022-07-19	92.610	92.610	92.610	92.610	90.141	0
2022-07-18	92.610	92.610	92.610	92.610	90.141	0
2022-07-15	92.610	92.610	92.610	92.610	90.141	0
2022-07-14	92.610	92.610	92.610	92.610	90.141	0
2022-07-13	92.610	92.610	92.610	92.610	90.141	0
2022-07-12	92.610	92.610	92.610	92.610	90.141	0
2022-07-11	92.610	92.610	92.610	92.610	90.141	0
2022-07-08	92.610	92.610	92.610	92.610	90.141	0
2022-07-07	92.610	92.610	92.610	92.610	90.141	0
2022-07-06	92.610	92.610	92.610	92.610	90.141	0
2022-07-05	92.610	92.610	92.610	92.610	90.141	0
2022-07-04	92.610	92.610	92.610	92.610	90.141	0
2022-07-01	92.610	92.610	92.610	92.610	90.141	0
2022-06-30	92.610	92.610	92.610	92.610	90.141	0
2022-06-29	92.610	92.610	92.610	92.610	90.141	0
2022-06-28	92.610	92.610	92.610	92.610	90.141	0
2022-06-27	92.610	92.610	92.610	92.610	90.141	0

← NewerPage 18 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.