Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	101.60	101.60	101.60	101.60	98.496	0
2021-12-29	101.60	101.60	101.60	101.60	98.496	0
2021-12-28	101.60	101.60	101.60	101.60	98.305	190
2021-12-27	102.87	102.87	102.87	102.87	99.534	0
2021-12-23	102.87	102.87	102.87	102.87	99.534	120
2021-12-22	102.10	102.10	102.10	102.10	98.788	0
2021-12-21	102.10	102.10	102.10	102.10	98.788	2
2021-12-20	105.60	105.60	102.10	102.10	98.788	341
2021-12-17	106.13	106.13	106.13	106.13	102.69	0
2021-12-16	106.13	106.13	106.13	106.13	102.69	120
2021-12-15	102.93	102.93	102.93	102.93	99.592	0
2021-12-14	102.67	102.93	102.67	102.93	99.592	1,200
2021-12-13	98.510	98.510	98.510	98.510	95.315	41
2021-12-10	105.33	105.33	105.33	105.33	101.91	0
2021-12-09	105.33	105.33	105.33	105.33	101.91	0
2021-12-08	105.33	105.33	105.33	105.33	101.91	0
2021-12-07	105.33	105.33	105.33	105.33	101.91	0
2021-12-06	105.33	105.33	105.33	105.33	101.91	0
2021-12-03	105.33	105.33	105.33	105.33	101.91	0
2021-12-02	105.33	105.33	105.33	105.33	101.91	0
2021-12-01	105.33	105.33	105.33	105.33	101.91	0
2021-11-30	105.33	105.33	105.33	105.33	101.91	0
2021-11-29	105.33	105.33	105.33	105.33	101.91	0
2021-11-26	105.33	105.33	105.33	105.33	101.91	0
2021-11-25	105.33	105.33	105.33	105.33	101.91	9
2021-11-24	104.50	104.50	104.50	104.50	101.11	0
2021-11-23	104.50	104.50	104.50	104.50	101.11	0
2021-11-22	104.50	104.50	104.50	104.50	101.11	0
2021-11-19	104.50	104.50	104.50	104.50	101.11	1
2021-11-18	105.14	105.14	104.81	104.81	101.41	6
2021-11-17	88.200	88.200	88.200	88.200	85.339	0
2021-11-16	88.200	88.200	88.200	88.200	85.339	0
2021-11-12	88.200	88.200	88.200	88.200	85.339	0
2021-11-11	88.200	88.200	88.200	88.200	85.339	0
2021-11-10	88.200	88.200	88.200	88.200	85.339	0
2021-11-09	88.200	88.200	88.200	88.200	85.339	0
2021-11-08	88.200	88.200	88.200	88.200	85.339	0
2021-11-05	88.200	88.200	88.200	88.200	85.339	0
2021-11-04	88.200	88.200	88.200	88.200	85.339	0
2021-11-03	88.200	88.200	88.200	88.200	85.339	0
2021-11-01	88.200	88.200	88.200	88.200	85.339	0
2021-10-29	88.200	88.200	88.200	88.200	85.339	0
2021-10-28	88.200	88.200	88.200	88.200	85.339	0
2021-10-27	88.200	88.200	88.200	88.200	85.339	0
2021-10-26	88.200	88.200	88.200	88.200	85.339	0
2021-10-25	88.200	88.200	88.200	88.200	85.339	0
2021-10-22	88.200	88.200	88.200	88.200	85.339	0
2021-10-21	88.200	88.200	88.200	88.200	85.339	0
2021-10-20	88.200	88.200	88.200	88.200	85.339	0
2021-10-19	88.200	88.200	88.200	88.200	85.339	0
2021-10-18	88.200	88.200	88.200	88.200	85.339	0
2021-10-15	88.200	88.200	88.200	88.200	85.339	0
2021-10-14	88.200	88.200	88.200	88.200	85.339	0

← NewerPage 21 of 21 · 1,253 trading days

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.