Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	104.83	104.83	104.83	104.83	103.76	0
2025-05-14	104.83	104.83	104.83	104.83	103.76	0
2025-05-13	104.83	104.83	104.83	104.83	103.76	3
2025-05-12	108.15	108.69	108.14	108.69	107.58	179
2025-05-09	105.85	105.85	105.85	105.85	104.77	0
2025-05-08	105.85	105.85	105.85	105.85	104.77	0
2025-05-07	104.00	105.85	104.00	105.85	104.77	38
2025-05-06	106.05	106.05	105.44	105.60	104.52	3
2025-05-05	106.00	106.06	105.91	106.06	104.98	9
2025-05-02	101.85	101.85	101.85	101.85	100.81	0
2025-04-30	100.10	101.85	100.10	101.85	100.81	19
2025-04-29	101.50	101.50	101.50	101.50	100.46	0
2025-04-28	101.44	101.50	101.44	101.50	100.46	55
2025-04-25	103.80	103.80	103.80	103.80	102.74	0
2025-04-24	103.60	103.80	103.60	103.80	102.74	2
2025-04-23	105.30	105.30	105.30	105.30	104.22	1
2025-04-22	108.59	108.59	108.59	108.59	107.48	0
2025-04-17	108.59	108.59	108.59	108.59	107.48	1
2025-04-16	107.90	107.90	107.90	107.90	106.80	2
2025-04-15	108.64	109.50	108.64	109.48	108.36	24
2025-04-14	107.40	108.00	107.40	108.00	106.90	13
2025-04-11	106.25	107.00	106.25	107.00	105.91	2
2025-04-10	105.40	105.40	105.40	105.40	104.32	0
2025-04-09	104.10	105.40	104.10	105.40	104.32	2
2025-04-08	102.35	102.35	102.35	102.35	101.30	0
2025-04-07	99.420	102.35	99.420	102.35	101.30	1,042
2025-04-04	102.40	102.80	102.40	102.80	101.75	11
2025-04-03	101.00	101.15	98.730	98.730	97.722	65
2025-04-02	101.10	101.10	101.10	101.10	100.07	0
2025-04-01	101.10	101.10	101.10	101.10	100.07	0
2025-03-31	101.10	101.10	101.10	101.10	100.07	3
2025-03-28	100.41	100.41	100.41	100.41	99.385	25
2025-03-27	103.40	103.40	101.00	101.00	99.969	4
2025-03-26	103.50	103.50	103.50	103.50	102.30	39
2025-03-25	105.15	105.15	105.15	105.15	103.93	0
2025-03-24	105.60	105.60	105.15	105.15	103.93	71
2025-03-21	106.60	106.60	106.60	106.60	105.36	0
2025-03-20	106.60	106.60	106.60	106.60	105.36	0
2025-03-19	106.60	106.60	106.60	106.60	105.36	0
2025-03-18	106.60	106.60	106.60	106.60	105.36	0
2025-03-17	106.59	106.64	106.59	106.60	105.36	43
2025-03-14	106.30	106.30	106.30	106.30	105.07	40
2025-03-13	106.92	106.92	106.92	106.92	105.68	26
2025-03-12	112.85	112.85	112.85	112.85	111.54	0
2025-03-11	112.85	112.85	112.85	112.85	111.54	0
2025-03-10	112.85	112.85	112.85	112.85	111.54	0
2025-03-07	112.85	112.85	112.85	112.85	111.54	0
2025-03-06	113.30	113.30	112.85	112.85	111.54	15
2025-03-05	109.51	109.51	109.51	109.51	108.24	12
2025-02-28	112.30	112.30	112.15	112.30	111.00	70
2025-02-27	112.77	112.77	112.42	112.42	111.12	41
2025-02-26	111.76	111.76	111.13	111.13	109.84	105
2025-02-25	110.99	110.99	110.99	110.99	109.70	17
2025-02-24	110.90	110.90	110.90	110.90	109.61	50
2025-02-21	112.00	112.00	110.78	110.99	109.70	251
2025-02-20	111.44	111.44	111.44	111.44	110.15	0
2025-02-19	111.44	111.44	111.44	111.44	110.15	0
2025-02-18	111.44	111.44	111.44	111.44	110.15	20
2025-02-17	111.98	111.98	111.98	111.98	110.68	0
2025-02-14	111.98	111.98	111.98	111.98	110.68	0

← NewerPage 7 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.