Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	111.98	111.98	111.98	111.98	110.68	0
2025-02-12	111.98	111.98	111.98	111.98	110.68	0
2025-02-11	111.98	111.98	111.98	111.98	110.68	0
2025-02-10	111.98	111.98	111.98	111.98	110.68	1
2025-02-07	111.55	111.55	111.55	111.55	110.26	0
2025-02-06	111.55	111.55	111.55	111.55	110.26	0
2025-02-05	111.55	111.55	111.55	111.55	110.26	0
2025-02-04	111.38	112.15	111.35	111.55	110.26	14
2025-02-03	112.43	112.43	109.10	109.10	107.83	70
2025-01-31	117.24	117.24	117.24	117.24	115.88	1
2025-01-30	118.00	118.00	118.00	118.00	116.63	0
2025-01-29	118.00	118.00	118.00	118.00	116.63	0
2025-01-28	118.00	118.00	118.00	118.00	116.63	0
2025-01-27	118.00	118.00	118.00	118.00	116.63	0
2025-01-24	118.00	118.00	118.00	118.00	116.63	0
2025-01-23	118.00	118.00	118.00	118.00	116.63	10
2025-01-22	116.37	116.37	116.37	116.37	115.02	0
2025-01-21	116.37	116.37	116.37	116.37	115.02	16
2025-01-20	112.75	112.75	112.75	112.75	111.44	0
2025-01-17	112.75	112.75	112.75	112.75	111.44	0
2025-01-16	112.75	112.75	112.75	112.75	111.44	0
2025-01-15	113.30	113.30	112.75	112.75	111.44	3
2025-01-14	112.23	112.23	112.23	112.23	110.93	0
2025-01-13	112.23	112.23	112.23	112.23	110.93	18
2025-01-10	116.73	116.73	116.73	116.73	115.38	0
2025-01-09	116.73	116.73	116.73	116.73	115.38	1
2025-01-08	117.25	117.25	117.25	117.25	115.89	0
2025-01-07	116.87	117.30	116.87	117.25	115.89	448
2025-01-06	111.76	111.76	111.76	111.76	110.46	0
2025-01-03	111.76	111.76	111.76	111.76	110.46	0
2025-01-02	111.76	111.76	111.76	111.76	110.46	0
2024-12-30	110.66	111.76	110.66	111.76	110.46	117
2024-12-27	112.97	114.13	112.04	112.67	111.36	173
2024-12-26	111.50	111.50	111.50	111.50	110.21	0
2024-12-23	111.00	111.50	111.00	111.50	110.06	50
2024-12-20	107.36	111.11	107.36	111.11	109.68	25
2024-12-19	113.76	113.76	109.89	109.89	108.47	258
2024-12-18	114.51	115.29	114.51	115.06	113.58	50
2024-12-17	111.76	111.76	111.76	111.76	110.32	17
2024-12-16	112.12	112.12	112.11	112.11	110.66	167
2024-12-13	112.88	113.08	112.88	113.08	111.62	5
2024-12-12	112.20	112.20	112.20	112.20	110.75	20
2024-12-11	114.06	114.06	114.06	114.06	112.59	3
2024-12-10	114.11	115.06	114.11	115.06	113.58	44
2024-12-09	115.10	115.50	115.10	115.50	114.01	92
2024-12-06	115.28	115.28	114.40	114.40	112.93	22
2024-12-05	114.12	114.94	114.12	114.94	113.46	20
2024-12-04	114.51	114.51	114.51	114.51	113.03	10
2024-12-03	115.20	115.20	113.91	113.91	112.44	48
2024-12-02	116.16	116.16	116.16	116.16	114.66	20
2024-11-29	116.49	116.49	115.01	115.01	113.53	96
2024-11-28	111.80	111.80	111.80	111.80	110.36	0
2024-11-27	111.60	111.80	111.60	111.80	110.36	30
2024-11-26	108.02	108.02	108.02	108.02	106.63	18
2024-11-25	112.16	112.16	112.16	112.16	110.71	1
2024-11-22	109.23	111.55	109.23	110.44	109.02	17
2024-11-21	107.49	107.49	107.49	107.49	106.10	1
2024-11-19	105.65	105.65	105.16	105.50	104.14	123
2024-11-18	109.75	109.75	106.04	106.04	104.67	202
2024-11-14	109.56	109.75	109.56	109.75	108.34	8

← NewerPage 8 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.