Canadian Pacific Kansas City Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	110.45	110.45	110.15	110.15	108.73	10
2024-11-12	112.60	112.60	112.60	112.60	111.15	0
2024-11-11	114.29	114.29	112.60	112.60	111.15	53
2024-11-08	112.00	112.00	111.43	111.43	109.99	5
2024-11-07	110.55	110.55	110.55	110.55	109.12	37
2024-11-06	108.46	111.88	108.46	111.88	110.44	31
2024-11-05	112.42	112.42	112.42	112.42	110.97	0
2024-11-04	112.42	112.42	112.42	112.42	110.97	1
2024-11-01	113.63	113.63	112.60	112.60	111.15	59
2024-10-31	111.54	111.54	111.54	111.54	110.10	2
2024-10-30	113.30	113.30	112.97	112.97	111.51	11
2024-10-29	112.20	112.31	112.20	112.31	110.86	79
2024-10-28	110.77	110.77	110.77	110.77	109.34	52
2024-10-25	110.66	110.66	110.11	110.11	108.69	17
2024-10-24	110.88	111.00	110.84	110.84	109.41	16
2024-10-23	113.52	113.52	113.52	113.52	112.06	0
2024-10-22	112.42	113.52	112.42	113.52	112.06	36
2024-10-21	111.78	112.53	111.78	112.53	111.08	11
2024-10-18	114.84	114.84	114.07	114.07	112.60	20
2024-10-17	116.39	116.39	115.92	115.92	114.43	56
2024-10-16	116.00	116.05	115.50	116.05	114.55	18
2024-10-15	115.20	115.20	115.20	115.20	113.71	1
2024-10-14	114.48	114.48	114.48	114.48	113.00	5
2024-10-11	116.02	116.02	115.06	115.94	114.45	40
2024-10-10	113.52	113.52	113.52	113.52	112.06	13
2024-10-09	112.23	112.23	112.23	112.23	110.78	3
2024-10-08	110.88	110.88	110.88	110.88	109.45	60
2024-10-07	111.10	111.10	111.10	111.10	109.67	38
2024-10-04	114.96	114.96	114.96	114.96	113.48	0
2024-10-03	114.96	114.96	114.96	114.96	113.48	0
2024-10-02	114.96	114.96	114.96	114.96	113.48	18
2024-10-01	115.32	115.32	114.60	114.96	113.48	428
2024-09-30	116.00	116.00	116.00	116.00	114.50	1
2024-09-27	117.80	117.80	117.80	117.80	116.28	0
2024-09-26	117.80	117.80	117.80	117.80	116.28	0
2024-09-25	119.88	119.88	117.72	117.80	116.14	28
2024-09-24	118.56	118.56	118.56	118.56	116.89	15
2024-09-23	117.72	117.72	117.72	117.72	116.06	0
2024-09-20	117.44	117.72	117.44	117.72	116.06	22
2024-09-19	117.98	117.98	117.96	117.96	116.29	5
2024-09-18	117.12	117.12	117.12	117.12	115.47	10
2024-09-17	119.50	119.50	119.50	119.50	117.81	7
2024-09-16	121.68	121.68	121.68	121.68	119.96	0
2024-09-13	120.95	121.68	120.95	121.68	119.96	5
2024-09-12	121.40	121.40	121.40	121.40	119.69	1
2024-09-11	118.20	120.60	118.20	120.60	118.90	26
2024-09-10	117.49	117.49	117.49	117.49	115.83	1
2024-09-09	117.72	117.96	117.72	117.96	116.29	78
2024-09-06	115.30	115.30	115.30	115.30	113.67	4
2024-09-05	118.00	118.00	118.00	118.00	116.33	0
2024-09-04	118.00	118.00	118.00	118.00	116.33	3
2024-09-03	115.00	117.92	114.84	117.24	115.58	35,344
2024-09-02	115.96	117.31	115.18	115.18	113.55	132
2024-08-30	117.37	117.37	117.37	117.37	115.71	0
2024-08-29	117.37	117.37	117.37	117.37	115.71	1
2024-08-28	114.64	115.61	114.64	115.61	113.98	64
2024-08-27	114.30	115.17	114.30	115.17	113.54	100
2024-08-26	113.30	114.40	112.97	113.52	111.92	122
2024-08-23	113.30	114.40	111.10	112.31	110.72	254
2024-08-22	112.20	112.20	109.89	110.88	109.31	238

← NewerPage 9 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.