Caterpillar CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 25.920 | 26.000 | 25.760 | 25.870 | 25.137 | 3,523 |
| 2024-05-27 | 26.700 | 26.850 | 25.790 | 25.790 | 25.059 | 7,103 |
| 2024-05-24 | 26.160 | 26.160 | 26.050 | 26.080 | 25.341 | 9,833 |
| 2024-05-23 | 27.000 | 27.000 | 26.190 | 26.240 | 25.497 | 6,277 |
| 2024-05-22 | 26.670 | 26.670 | 26.360 | 26.530 | 25.778 | 5,124 |
| 2024-05-21 | 27.030 | 27.030 | 26.850 | 26.850 | 26.089 | 1,806 |
| 2024-05-17 | 26.210 | 26.560 | 26.210 | 26.560 | 25.808 | 6,406 |
| 2024-05-16 | 26.700 | 26.700 | 26.200 | 26.260 | 25.516 | 4,452 |
| 2024-05-15 | 26.860 | 26.970 | 26.820 | 26.880 | 26.119 | 5,053 |
| 2024-05-14 | 26.840 | 26.890 | 26.730 | 26.770 | 26.012 | 1,906 |
| 2024-05-13 | 26.620 | 26.780 | 26.590 | 26.690 | 25.934 | 11,932 |
| 2024-05-10 | 26.610 | 26.750 | 26.530 | 26.560 | 25.808 | 10,952 |
| 2024-05-09 | 25.930 | 26.370 | 25.930 | 26.320 | 25.574 | 6,810 |
| 2024-05-08 | 25.460 | 25.850 | 25.460 | 25.810 | 25.079 | 7,529 |
| 2024-05-07 | 25.990 | 26.060 | 25.820 | 25.820 | 25.089 | 3,520 |
| 2024-05-06 | 25.310 | 25.630 | 25.310 | 25.630 | 24.904 | 1,350 |
| 2024-05-03 | 25.250 | 25.540 | 25.180 | 25.180 | 24.467 | 5,500 |
| 2024-05-02 | 25.050 | 25.150 | 24.710 | 25.150 | 24.438 | 11,626 |
| 2024-05-01 | 25.000 | 25.000 | 24.770 | 24.790 | 24.088 | 9,088 |
| 2024-04-30 | 25.670 | 25.740 | 25.000 | 25.040 | 24.331 | 8,968 |
| 2024-04-29 | 25.800 | 26.260 | 25.800 | 26.190 | 25.448 | 8,247 |
| 2024-04-26 | 25.190 | 25.850 | 25.190 | 25.680 | 24.953 | 51,947 |
| 2024-04-25 | 24.780 | 25.550 | 24.780 | 25.300 | 24.583 | 67,140 |
| 2024-04-24 | 27.430 | 27.530 | 26.900 | 27.230 | 26.459 | 12,654 |
| 2024-04-23 | 26.980 | 27.310 | 26.960 | 27.230 | 26.459 | 19,356 |
| 2024-04-22 | 26.750 | 27.080 | 26.530 | 26.780 | 26.021 | 4,799 |
| 2024-04-19 | 26.580 | 26.930 | 26.480 | 26.600 | 25.846 | 23,657 |
| 2024-04-18 | 27.020 | 27.050 | 26.800 | 26.820 | 25.967 | 5,854 |
| 2024-04-17 | 27.040 | 27.090 | 26.470 | 26.840 | 25.986 | 7,794 |
| 2024-04-16 | 27.230 | 27.230 | 26.810 | 26.900 | 26.044 | 16,473 |
| 2024-04-15 | 27.810 | 27.950 | 27.200 | 27.230 | 26.364 | 8,535 |
| 2024-04-12 | 27.670 | 27.670 | 27.170 | 27.390 | 26.519 | 11,378 |
| 2024-04-11 | 27.790 | 27.890 | 27.530 | 27.890 | 27.003 | 9,210 |
| 2024-04-10 | 27.600 | 27.930 | 27.370 | 27.930 | 27.042 | 15,185 |
| 2024-04-09 | 28.200 | 28.200 | 27.440 | 27.890 | 27.003 | 11,084 |
| 2024-04-08 | 28.430 | 28.560 | 27.990 | 27.990 | 27.100 | 14,084 |
| 2024-04-05 | 27.700 | 28.490 | 27.700 | 28.470 | 27.564 | 10,493 |
| 2024-04-04 | 28.340 | 28.540 | 27.640 | 27.700 | 26.819 | 29,424 |
| 2024-04-03 | 27.500 | 28.190 | 27.360 | 28.190 | 27.293 | 97,047 |
| 2024-04-02 | 27.180 | 27.300 | 27.120 | 27.300 | 26.432 | 20,533 |
| 2024-04-01 | 27.600 | 27.600 | 27.200 | 27.280 | 26.412 | 20,825 |
| 2024-03-28 | 27.340 | 27.510 | 27.290 | 27.510 | 26.635 | 31,136 |
| 2024-03-27 | 26.850 | 27.350 | 26.850 | 27.350 | 26.480 | 31,902 |
| 2024-03-26 | 26.840 | 26.910 | 26.730 | 26.730 | 25.880 | 8,893 |
| 2024-03-25 | 26.820 | 26.840 | 26.650 | 26.690 | 25.841 | 23,033 |
| 2024-03-22 | 27.220 | 27.220 | 26.850 | 26.860 | 26.006 | 11,163 |
| 2024-03-21 | 26.860 | 27.340 | 26.770 | 27.340 | 26.470 | 43,087 |
| 2024-03-20 | 26.340 | 26.740 | 26.210 | 26.710 | 25.860 | 22,952 |
| 2024-03-19 | 26.320 | 26.530 | 26.260 | 26.530 | 25.686 | 24,408 |
| 2024-03-18 | 26.240 | 26.400 | 26.150 | 26.370 | 25.531 | 32,946 |
| 2024-03-15 | 25.760 | 26.000 | 25.700 | 26.000 | 25.173 | 15,397 |
| 2024-03-14 | 25.810 | 25.830 | 25.500 | 25.670 | 24.854 | 24,504 |
| 2024-03-13 | 25.650 | 25.680 | 25.590 | 25.600 | 24.786 | 20,152 |
| 2024-03-12 | 25.030 | 25.340 | 25.030 | 25.310 | 24.505 | 64,000 |
| 2024-03-11 | 25.320 | 25.340 | 24.930 | 25.140 | 24.340 | 11,660 |
| 2024-03-08 | 25.690 | 25.790 | 25.420 | 25.450 | 24.641 | 4,151 |
| 2024-03-07 | 25.560 | 25.680 | 25.550 | 25.570 | 24.757 | 24,673 |
| 2024-03-06 | 25.200 | 25.200 | 25.170 | 25.170 | 24.369 | 3,376 |
| 2024-03-05 | 25.310 | 25.310 | 24.960 | 25.030 | 24.234 | 8,828 |
| 2024-03-04 | 25.400 | 25.480 | 25.260 | 25.420 | 24.612 | 6,723 |
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.