Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	97.700	97.700	97.700	97.700	97.014	0
2025-10-30	97.700	97.700	97.700	97.700	97.014	59
2025-10-29	102.30	102.30	102.30	102.30	101.58	0
2025-10-28	102.30	102.30	102.30	102.30	101.58	0
2025-10-27	102.30	102.30	102.30	102.30	101.58	0
2025-10-24	102.30	102.30	102.30	102.30	101.58	0
2025-10-23	102.30	102.30	102.30	102.30	101.58	0
2025-10-22	102.30	102.30	102.30	102.30	101.58	0
2025-10-21	102.30	102.30	102.30	102.30	101.58	80
2025-10-20	101.60	101.60	101.60	101.60	100.89	39
2025-10-17	104.00	104.00	104.00	104.00	103.27	0
2025-10-16	104.00	104.00	104.00	104.00	103.27	0
2025-10-15	103.90	104.00	103.90	104.00	103.27	20
2025-10-14	102.83	102.83	102.83	102.83	102.11	0
2025-10-13	102.83	102.83	102.83	102.83	102.11	0
2025-10-10	102.83	102.83	102.83	102.83	102.11	16
2025-10-09	103.50	103.50	103.50	103.50	102.77	0
2025-10-08	103.50	103.50	103.50	103.50	102.77	17
2025-10-07	103.69	103.69	103.69	103.69	102.96	0
2025-10-06	103.30	103.69	103.30	103.69	102.96	280
2025-10-03	100.20	100.20	100.20	100.20	99.497	0
2025-10-02	100.20	100.20	100.20	100.20	99.497	0
2025-10-01	100.20	100.20	100.20	100.20	99.497	0
2025-09-30	100.20	100.20	100.20	100.20	99.497	0
2025-09-29	100.20	100.20	100.20	100.20	99.497	0
2025-09-26	100.20	100.20	100.20	100.20	99.497	0
2025-09-25	100.20	100.20	100.20	100.20	99.497	0
2025-09-24	100.20	100.20	100.20	100.20	99.334	0
2025-09-23	100.20	100.20	100.20	100.20	99.334	0
2025-09-22	100.20	100.20	100.20	100.20	99.334	0
2025-09-19	100.20	100.20	100.20	100.20	99.334	0
2025-09-18	100.20	100.20	100.20	100.20	99.334	15
2025-09-17	104.60	104.60	104.60	104.60	103.70	0
2025-09-16	104.60	104.60	104.60	104.60	103.70	0
2025-09-15	104.60	104.60	104.60	104.60	103.70	0
2025-09-12	104.60	104.60	104.60	104.60	103.70	0
2025-09-11	104.60	104.60	104.60	104.60	103.70	0
2025-09-10	104.60	104.60	104.60	104.60	103.70	0
2025-09-09	104.60	104.60	104.60	104.60	103.70	0
2025-09-08	104.60	104.60	104.60	104.60	103.70	0
2025-09-05	104.60	104.60	104.60	104.60	103.70	0
2025-09-04	104.60	104.60	104.60	104.60	103.70	1
2025-09-03	103.80	103.80	103.80	103.80	102.90	15
2025-09-02	102.90	102.90	102.90	102.90	102.01	0
2025-09-01	102.90	102.90	102.90	102.90	102.01	0
2025-08-29	102.90	102.90	102.90	102.90	102.01	0
2025-08-28	102.90	102.90	102.90	102.90	102.01	15
2025-08-27	103.75	104.00	103.75	103.90	103.00	75
2025-08-26	102.00	102.00	102.00	102.00	101.12	0
2025-08-25	102.00	102.00	102.00	102.00	101.12	0
2025-08-22	102.00	102.00	102.00	102.00	101.12	35
2025-08-21	100.70	100.70	100.70	100.70	99.830	10
2025-08-20	102.10	102.10	102.10	102.10	101.22	5
2025-08-19	100.15	100.15	100.15	100.15	99.284	0
2025-08-18	100.15	100.15	100.15	100.15	99.284	0
2025-08-15	100.15	100.15	100.15	100.15	99.284	10
2025-08-14	100.45	100.45	99.300	99.300	98.442	62
2025-08-13	102.20	102.20	101.94	101.94	101.06	50
2025-08-12	101.40	101.40	101.35	101.35	100.47	50
2025-08-11	101.30	101.30	101.30	101.30	100.42	150

← NewerPage 5 of 21 · 1,249 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.