Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	92.610	92.610	92.610	92.610	90.141	0
2022-06-23	92.610	92.610	92.610	92.610	90.141	0
2022-06-22	92.610	92.610	92.610	92.610	89.948	2
2022-06-21	92.600	92.600	92.600	92.600	89.939	0
2022-06-20	92.600	92.600	92.600	92.600	89.939	0
2022-06-17	92.600	92.600	92.600	92.600	89.939	0
2022-06-15	92.600	92.600	92.600	92.600	89.939	0
2022-06-14	92.600	92.600	92.600	92.600	89.939	0
2022-06-13	92.600	92.600	92.600	92.600	89.939	0
2022-06-10	92.600	92.600	92.600	92.600	89.939	0
2022-06-09	92.600	92.600	92.600	92.600	89.939	0
2022-06-08	92.600	92.600	92.600	92.600	89.939	0
2022-06-07	92.600	92.600	92.600	92.600	89.939	1
2022-06-06	90.910	90.910	90.910	90.910	88.297	0
2022-06-03	90.910	90.910	90.910	90.910	88.297	0
2022-06-02	90.910	90.910	90.910	90.910	88.297	0
2022-06-01	90.910	90.910	90.910	90.910	88.297	0
2022-05-31	90.910	90.910	90.910	90.910	88.297	0
2022-05-30	90.910	90.910	90.910	90.910	88.297	0
2022-05-27	90.910	90.910	90.910	90.910	88.297	0
2022-05-26	90.910	90.910	90.910	90.910	88.297	0
2022-05-25	90.910	90.910	90.910	90.910	88.297	0
2022-05-24	90.910	90.910	90.910	90.910	88.297	0
2022-05-23	90.910	90.910	90.910	90.910	88.297	0
2022-05-20	90.910	90.910	90.910	90.910	88.297	0
2022-05-19	90.910	90.910	90.910	90.910	88.297	0
2022-05-18	90.910	90.910	90.910	90.910	88.297	0
2022-05-17	90.910	90.910	90.910	90.910	88.297	0
2022-05-16	90.910	90.910	90.910	90.910	88.297	0
2022-05-13	90.910	90.910	90.910	90.910	88.297	0
2022-05-12	90.910	90.910	90.910	90.910	88.297	0
2022-05-11	90.910	90.910	90.910	90.910	88.297	0
2022-05-10	90.910	90.910	90.910	90.910	88.297	0
2022-05-09	90.910	90.910	90.910	90.910	88.297	0
2022-05-06	90.280	90.910	90.280	90.910	88.297	22
2022-05-05	89.300	89.300	89.300	89.300	86.733	0
2022-05-04	89.300	89.300	89.300	89.300	86.733	0
2022-05-03	89.300	89.300	89.300	89.300	86.733	0
2022-05-02	89.300	89.300	89.300	89.300	86.733	0
2022-04-29	89.300	89.300	89.300	89.300	86.733	0
2022-04-28	89.300	89.300	89.300	89.300	86.733	0
2022-04-27	89.300	89.300	89.300	89.300	86.733	0
2022-04-26	89.300	89.300	89.300	89.300	86.733	0
2022-04-25	89.300	89.300	89.300	89.300	86.733	0
2022-04-22	89.300	89.300	89.300	89.300	86.733	1,000
2022-04-20	90.300	90.300	90.300	90.300	87.705	0
2022-04-19	89.500	90.300	89.500	90.300	87.705	1,000
2022-04-18	87.300	87.300	87.300	87.300	84.791	0
2022-04-14	87.300	87.300	87.300	87.300	84.791	0
2022-04-13	87.300	87.300	87.300	87.300	84.791	0
2022-04-12	87.300	87.300	87.300	87.300	84.791	10
2022-04-11	87.740	87.740	87.670	87.670	85.150	5
2022-04-08	90.720	90.720	90.720	90.720	88.113	0
2022-04-07	101.00	101.00	90.440	90.720	88.113	4
2022-04-06	99.960	99.960	99.960	99.960	97.087	0
2022-04-05	99.960	99.960	99.960	99.960	97.087	0
2022-04-04	99.960	99.960	99.960	99.960	97.087	0
2022-04-01	99.960	99.960	99.960	99.960	97.087	0
2022-03-31	99.960	99.960	99.960	99.960	97.087	0
2022-03-30	99.960	99.960	99.960	99.960	97.087	0

← NewerPage 19 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.