Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	99.960	99.960	99.960	99.960	97.087	0
2022-03-28	99.960	99.960	99.960	99.960	97.087	0
2022-03-25	99.960	99.960	99.960	99.960	97.087	0
2022-03-24	99.960	99.960	99.960	99.960	97.087	0
2022-03-23	99.960	99.960	99.960	99.960	96.906	0
2022-03-22	99.960	99.960	99.960	99.960	96.906	2
2022-03-21	92.700	92.700	92.700	92.700	89.868	0
2022-03-18	92.700	92.700	92.700	92.700	89.868	0
2022-03-17	92.700	92.700	92.700	92.700	89.868	0
2022-03-16	92.700	92.700	92.700	92.700	89.868	0
2022-03-15	92.700	92.700	92.700	92.700	89.868	0
2022-03-14	92.700	92.700	92.700	92.700	89.868	0
2022-03-11	92.700	92.700	92.700	92.700	89.868	0
2022-03-10	92.700	92.700	92.700	92.700	89.868	0
2022-03-09	92.700	92.700	92.700	92.700	89.868	0
2022-03-08	92.700	92.700	92.700	92.700	89.868	0
2022-03-07	92.700	92.700	92.700	92.700	89.868	0
2022-03-04	92.700	92.700	92.700	92.700	89.868	0
2022-03-03	92.700	92.700	92.700	92.700	89.868	0
2022-03-02	92.700	92.700	92.700	92.700	89.868	30
2022-02-25	94.400	94.400	94.400	94.400	91.516	0
2022-02-24	94.400	94.400	94.400	94.400	91.516	0
2022-02-23	94.400	94.400	94.400	94.400	91.516	0
2022-02-22	94.400	94.400	94.400	94.400	91.516	1
2022-02-21	94.400	94.400	94.400	94.400	91.516	0
2022-02-18	94.400	94.400	94.400	94.400	91.516	0
2022-02-17	94.400	94.400	94.400	94.400	91.516	0
2022-02-16	94.400	94.400	94.400	94.400	91.516	0
2022-02-15	94.400	94.400	94.400	94.400	91.516	0
2022-02-14	94.400	94.400	94.400	94.400	91.516	0
2022-02-11	94.400	94.400	94.400	94.400	91.516	0
2022-02-10	94.400	94.400	94.400	94.400	91.516	0
2022-02-09	94.400	94.400	94.400	94.400	91.516	0
2022-02-08	94.400	94.400	94.400	94.400	91.516	0
2022-02-07	94.400	94.400	94.400	94.400	91.516	0
2022-02-04	94.400	94.400	94.400	94.400	91.516	0
2022-02-03	94.400	94.400	94.400	94.400	91.516	0
2022-02-02	94.400	94.400	94.400	94.400	91.516	0
2022-02-01	94.400	94.400	94.400	94.400	91.516	15
2022-01-31	95.580	95.580	95.580	95.580	92.660	0
2022-01-28	95.800	95.800	95.580	95.580	92.660	30
2022-01-27	98.900	98.900	98.900	98.900	95.878	0
2022-01-26	98.900	98.900	98.900	98.900	95.878	0
2022-01-25	98.900	98.900	98.900	98.900	95.878	0
2022-01-24	98.910	98.910	98.900	98.900	95.878	500
2022-01-21	104.72	104.72	104.72	104.72	101.52	0
2022-01-20	104.72	104.72	104.72	104.72	101.52	0
2022-01-19	104.72	104.72	104.72	104.72	101.52	4
2022-01-18	107.00	107.00	107.00	107.00	103.73	369
2022-01-17	107.00	107.00	107.00	107.00	103.73	131
2022-01-14	106.59	107.17	106.59	106.92	103.65	42
2022-01-13	104.50	104.50	104.50	104.50	101.31	0
2022-01-12	104.50	104.50	104.50	104.50	101.31	4
2022-01-11	104.66	104.66	104.66	104.66	101.46	1
2022-01-10	104.60	104.60	104.60	104.60	101.40	1
2022-01-07	104.60	104.60	104.60	104.60	101.40	0
2022-01-06	104.60	104.60	104.60	104.60	101.40	0
2022-01-05	104.60	104.60	104.60	104.60	101.40	0
2022-01-04	104.60	104.60	104.60	104.60	101.40	2,402
2022-01-03	103.50	103.50	101.30	101.60	98.496	50

← NewerPage 20 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.