Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	105.00	105.00	105.00	105.00	104.09	0
2025-08-07	105.00	105.00	105.00	105.00	104.09	0
2025-08-06	105.00	105.00	105.00	105.00	104.09	5
2025-08-05	106.97	106.97	106.97	106.97	106.05	0
2025-08-04	106.97	106.97	106.97	106.97	106.05	0
2025-08-01	106.97	106.97	106.97	106.97	106.05	0
2025-07-31	106.97	106.97	106.97	106.97	106.05	0
2025-07-30	106.97	106.97	106.97	106.97	106.05	13
2025-07-29	106.81	106.81	106.81	106.81	105.89	0
2025-07-28	106.81	106.81	106.81	106.81	105.89	0
2025-07-25	106.81	106.81	106.81	106.81	105.89	0
2025-07-24	106.81	106.81	106.81	106.81	105.89	0
2025-07-23	106.81	106.81	106.81	106.81	105.89	27
2025-07-22	108.02	108.02	108.02	108.02	107.09	0
2025-07-21	107.80	108.02	107.80	108.02	107.09	19
2025-07-18	111.78	111.78	111.78	111.78	110.81	0
2025-07-17	111.78	111.78	111.78	111.78	110.81	0
2025-07-16	111.78	111.78	111.78	111.78	110.81	16
2025-07-15	110.77	110.77	110.77	110.77	109.81	0
2025-07-14	110.77	110.77	110.77	110.77	109.81	0
2025-07-11	110.77	110.77	110.77	110.77	109.81	0
2025-07-10	110.77	110.77	110.77	110.77	109.81	0
2025-07-09	110.77	110.77	110.77	110.77	109.81	0
2025-07-08	110.77	110.77	110.77	110.77	109.81	0
2025-07-07	110.77	110.77	110.77	110.77	109.81	0
2025-07-04	110.77	110.77	110.77	110.77	109.81	0
2025-07-03	110.77	110.77	110.77	110.77	109.81	80
2025-07-02	106.52	106.52	106.52	106.52	105.60	0
2025-07-01	106.52	106.52	106.52	106.52	105.60	0
2025-06-30	106.52	106.52	106.52	106.52	105.60	0
2025-06-27	108.59	108.59	106.52	106.52	105.60	97
2025-06-26	105.02	105.02	105.02	105.02	104.11	69
2025-06-25	110.22	110.22	110.22	110.22	109.09	0
2025-06-24	110.22	110.22	110.22	110.22	109.09	0
2025-06-23	110.22	110.22	110.22	110.22	109.09	13
2025-06-20	110.22	110.22	110.22	110.22	109.09	17
2025-06-18	111.98	111.98	111.98	111.98	110.84	0
2025-06-17	111.98	111.98	111.98	111.98	110.84	0
2025-06-16	111.98	111.98	111.98	111.98	110.84	3
2025-06-13	112.75	112.75	112.75	112.75	111.60	0
2025-06-12	112.75	112.75	112.75	112.75	111.60	0
2025-06-11	112.75	112.75	112.75	112.75	111.60	13
2025-06-10	115.70	115.70	115.70	115.70	114.52	0
2025-06-09	115.70	115.70	115.70	115.70	114.52	0
2025-06-06	115.70	115.70	115.70	115.70	114.52	0
2025-06-05	115.70	115.70	115.70	115.70	114.52	0
2025-06-04	115.70	115.70	115.70	115.70	114.52	0
2025-06-03	115.70	115.70	115.70	115.70	114.52	10
2025-06-02	114.96	115.70	114.96	115.44	114.26	40
2025-05-30	115.10	115.70	115.10	115.70	114.52	19
2025-05-29	115.60	115.60	113.63	113.63	112.47	51
2025-05-28	104.83	104.83	104.83	104.83	103.76	0
2025-05-27	104.83	104.83	104.83	104.83	103.76	0
2025-05-26	104.83	104.83	104.83	104.83	103.76	0
2025-05-23	104.83	104.83	104.83	104.83	103.76	0
2025-05-22	104.83	104.83	104.83	104.83	103.76	0
2025-05-21	104.83	104.83	104.83	104.83	103.76	0
2025-05-20	104.83	104.83	104.83	104.83	103.76	0
2025-05-19	104.83	104.83	104.83	104.83	103.76	0
2025-05-16	104.83	104.83	104.83	104.83	103.76	0

← NewerPage 6 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.