Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	117.36	117.36	117.36	117.36	117.09	15
2026-07-24	117.00	117.00	117.00	117.00	116.73	0
2026-07-23	117.00	117.00	117.00	117.00	116.73	0
2026-07-22	117.00	117.00	117.00	117.00	116.73	0
2026-07-21	117.00	117.00	117.00	117.00	116.73	10
2026-07-20	116.88	116.88	116.88	116.88	116.61	10
2026-07-17	115.32	115.32	115.32	115.32	115.05	0
2026-07-16	115.32	115.32	115.32	115.32	115.05	0
2026-07-15	115.32	115.32	115.32	115.32	115.05	0
2026-07-14	115.32	115.32	115.32	115.32	115.05	2
2026-07-13	114.00	114.00	114.00	114.00	113.74	0
2026-07-10	114.00	114.00	114.00	114.00	113.74	0
2026-07-09	114.00	114.00	114.00	114.00	113.74	1
2026-07-08	112.69	112.69	112.69	112.69	112.43	0
2026-07-07	112.69	112.69	112.69	112.69	112.43	0
2026-07-06	112.69	112.69	112.69	112.69	112.43	0
2026-07-03	112.69	112.69	112.69	112.69	112.43	18
2026-07-02	112.53	112.53	112.53	112.53	112.27	0
2026-07-01	112.53	112.53	112.53	112.53	112.27	0
2026-06-30	112.53	112.53	112.53	112.53	112.27	0
2026-06-29	112.53	112.53	112.53	112.53	112.27	0
2026-06-26	112.53	112.53	112.53	112.53	112.27	0
2026-06-25	112.53	112.53	112.53	112.53	112.27	0
2026-06-24	112.53	112.53	112.53	112.53	112.09	0
2026-06-23	112.53	112.53	112.53	112.53	112.09	0
2026-06-22	112.53	112.53	112.53	112.53	112.09	0
2026-06-19	112.53	112.53	112.53	112.53	112.09	0
2026-06-18	110.91	112.53	110.91	112.53	112.09	6
2026-06-17	113.40	113.40	113.40	113.40	112.96	0
2026-06-16	113.40	113.40	113.40	113.40	112.96	0
2026-06-15	113.40	113.40	113.40	113.40	112.96	0
2026-06-12	113.40	113.40	113.40	113.40	112.96	0
2026-06-11	113.40	113.40	113.40	113.40	112.96	0
2026-06-10	113.40	113.40	113.40	113.40	112.96	0
2026-06-09	113.40	113.40	113.40	113.40	112.96	0
2026-06-08	113.40	113.40	113.40	113.40	112.96	0
2026-06-05	113.40	113.40	113.40	113.40	112.96	0
2026-06-03	113.40	113.40	113.40	113.40	112.96	0
2026-06-02	113.40	113.40	113.40	113.40	112.96	0
2026-06-01	113.40	113.40	113.40	113.40	112.96	0
2026-05-29	113.40	113.40	113.40	113.40	112.96	0
2026-05-28	113.40	113.40	113.40	113.40	112.96	13
2026-05-27	109.06	109.06	109.06	109.06	108.63	0
2026-05-26	109.06	109.06	109.06	109.06	108.63	0
2026-05-25	109.06	109.06	109.06	109.06	108.63	1
2026-05-22	109.01	109.01	109.01	109.01	108.58	0
2026-05-21	109.01	109.01	109.01	109.01	108.58	0
2026-05-20	109.01	109.01	109.01	109.01	108.58	25
2026-05-19	105.25	105.25	105.25	105.25	104.84	0
2026-05-18	105.25	105.25	105.25	105.25	104.84	0
2026-05-15	105.25	105.25	105.25	105.25	104.84	0
2026-05-14	105.25	105.25	105.25	105.25	104.84	0
2026-05-13	105.25	105.25	105.25	105.25	104.84	0
2026-05-12	105.25	105.25	105.25	105.25	104.84	0
2026-05-11	105.25	105.25	105.25	105.25	104.84	0
2026-05-08	104.39	105.25	104.39	105.25	104.84	16
2026-05-07	105.27	105.27	105.24	105.24	104.83	19
2026-05-06	102.00	102.00	102.00	102.00	101.60	0
2026-05-05	102.00	102.00	102.00	102.00	101.60	0
2026-05-04	102.00	102.00	102.00	102.00	101.60	0

← NewerPage 2 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.