Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	25.710	25.710	25.480	25.480	24.858	4,131
2024-08-21	25.630	25.630	25.500	25.500	24.878	3,705
2024-08-20	25.690	25.690	25.520	25.590	24.965	5,100
2024-08-19	25.740	25.740	25.590	25.670	25.043	6,450
2024-08-16	25.520	25.650	25.430	25.560	24.936	5,334
2024-08-15	25.690	25.880	25.420	25.730	25.102	12,810
2024-08-14	25.350	25.350	25.080	25.140	24.526	4,007
2024-08-13	25.030	25.260	24.960	25.260	24.643	2,222
2024-08-12	24.980	25.050	24.880	25.050	24.439	6,519
2024-08-09	25.070	25.140	24.900	25.100	24.487	1,101
2024-08-08	24.670	25.060	24.640	25.060	24.448	4,901
2024-08-07	24.630	24.750	24.250	24.330	23.736	3,247
2024-08-06	23.770	24.650	23.770	24.370	23.775	13,589
2024-08-02	24.010	24.010	23.740	23.910	23.326	13,998
2024-08-01	25.370	25.370	24.510	24.660	24.058	6,245
2024-07-31	25.540	26.140	25.450	25.860	25.229	6,101
2024-07-30	25.730	25.730	25.270	25.490	24.868	7,640
2024-07-29	25.940	26.040	25.590	25.640	25.014	4,680
2024-07-26	25.980	26.200	25.980	26.140	25.502	4,801
2024-07-25	25.250	25.840	24.940	25.690	25.063	3,769
2024-07-24	25.470	25.470	25.010	25.040	24.429	4,643
2024-07-23	25.960	25.960	25.580	25.650	25.024	14,113
2024-07-22	25.970	25.970	25.590	25.950	25.317	5,300
2024-07-19	26.070	26.080	25.910	25.940	25.205	4,303
2024-07-18	26.700	27.410	26.580	26.580	25.827	12,645
2024-07-17	26.810	27.010	26.600	26.720	25.963	7,199
2024-07-16	25.850	26.970	25.840	26.920	26.157	11,418
2024-07-15	25.230	25.900	25.220	25.810	25.079	11,517
2024-07-12	25.010	25.200	25.010	25.040	24.331	2,761
2024-07-11	24.820	24.840	24.680	24.710	24.010	3,885
2024-07-10	24.310	24.380	24.040	24.380	23.689	6,636
2024-07-09	24.460	24.460	24.400	24.400	23.709	1,775
2024-07-08	24.520	24.550	24.420	24.550	23.855	1,512
2024-07-05	24.870	24.870	24.400	24.520	23.825	6,996
2024-07-04	25.160	25.160	25.160	25.160	24.447	302
2024-07-03	24.500	25.070	24.500	25.070	24.360	2,737
2024-07-02	24.500	24.590	24.320	24.470	23.777	3,457
2024-06-28	24.800	24.890	24.760	24.890	24.185	1,951
2024-06-27	24.370	24.450	24.340	24.450	23.757	14,149
2024-06-26	24.250	24.420	24.250	24.420	23.728	2,231
2024-06-25	24.480	24.540	24.250	24.450	23.757	3,683
2024-06-24	24.460	24.880	24.460	24.660	23.961	3,913
2024-06-21	24.640	24.640	24.390	24.470	23.777	5,739
2024-06-20	24.500	24.650	24.440	24.560	23.864	5,442
2024-06-19	24.470	24.470	24.420	24.420	23.728	808
2024-06-18	24.170	24.280	24.150	24.250	23.563	8,301
2024-06-17	23.970	24.130	23.900	24.090	23.408	9,515
2024-06-14	23.900	24.040	23.600	24.040	23.359	28,464
2024-06-13	24.420	24.420	24.010	24.400	23.709	29,335
2024-06-12	24.920	24.960	24.410	24.530	23.835	5,100
2024-06-11	24.620	24.620	24.620	24.620	23.923	0
2024-06-10	24.600	24.790	24.590	24.620	23.923	2,666
2024-06-07	24.430	24.760	24.330	24.580	23.884	3,299
2024-06-06	24.570	24.620	24.490	24.560	23.864	4,398
2024-06-05	24.540	24.630	24.540	24.630	23.932	3,811
2024-06-04	24.490	24.650	24.360	24.440	23.748	8,320
2024-06-03	25.120	25.120	24.570	24.760	24.059	25,615
2024-05-31	25.170	25.310	25.170	25.310	24.593	1,335
2024-05-30	25.430	25.510	25.330	25.380	24.661	1,552
2024-05-29	25.600	25.680	25.280	25.290	24.574	9,521

← NewerPage 10 of 13 · 773 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1142 USD
2026-04-20	0.1081 USD
2026-01-20	0.1061 USD
2025-10-20	0.1086 USD
2025-07-21	0.1104 USD
2025-04-21	0.1035 USD
2025-01-21	0.1021 USD
2024-10-21	0.1055 USD
2024-07-22	0.1042 USD
2024-04-19	0.0960 USD
2024-01-19	0.0969 USD
2023-10-20	0.0978 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.