Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	25.140	25.280	25.080	25.280	24.476	14,771
2024-02-29	24.830	25.110	24.810	25.110	24.311	20,356
2024-02-28	24.700	24.870	24.690	24.750	23.963	25,984
2024-02-27	24.500	24.570	24.310	24.570	23.789	951
2024-02-26	24.330	24.550	24.310	24.440	23.663	5,996
2024-02-23	24.270	24.340	24.250	24.320	23.546	1,850
2024-02-22	24.160	24.240	24.160	24.240	23.469	2,054
2024-02-21	23.560	23.810	23.560	23.810	23.053	15,700
2024-02-20	23.870	23.870	23.470	23.530	22.782	7,018
2024-02-16	24.370	24.590	24.140	24.180	23.411	5,945
2024-02-15	23.950	24.250	23.780	24.250	23.479	5,199
2024-02-14	23.810	23.810	23.740	23.740	22.985	561
2024-02-13	23.500	23.680	23.330	23.490	22.743	20,620
2024-02-12	23.840	24.230	23.840	24.170	23.401	23,343
2024-02-09	23.870	23.870	23.740	23.820	23.062	65,823
2024-02-08	24.510	24.510	24.190	24.190	23.421	11,952
2024-02-07	24.200	24.510	24.200	24.340	23.566	10,531
2024-02-06	24.550	24.550	24.140	24.240	23.469	10,087
2024-02-05	25.100	25.110	23.730	24.160	23.392	43,579
2024-02-02	23.060	23.830	23.060	23.670	22.917	3,810
2024-02-01	22.900	23.130	22.760	23.130	22.394	12,200
2024-01-31	22.830	22.870	22.530	22.530	21.813	17,027
2024-01-30	22.820	22.900	22.820	22.900	22.172	564
2024-01-29	22.500	22.760	22.500	22.760	22.036	653
2024-01-26	22.520	22.660	22.450	22.500	21.784	6,820
2024-01-25	22.090	22.660	22.090	22.430	21.717	9,545
2024-01-24	21.760	21.960	21.730	21.850	21.155	8,519
2024-01-23	21.830	21.970	21.650	21.700	21.010	20,995
2024-01-22	21.710	21.720	21.670	21.690	21.000	110,961
2024-01-19	21.110	21.440	21.080	21.370	20.690	2,746
2024-01-18	20.950	21.170	20.880	21.170	20.403	6,293
2024-01-17	21.140	21.140	20.830	20.920	20.162	14,999
2024-01-16	21.490	21.600	21.490	21.600	20.817	2,443
2024-01-15	21.450	21.450	21.450	21.450	20.673	280
2024-01-12	21.890	21.890	21.760	21.830	21.039	3,236
2024-01-11	21.780	21.980	21.780	21.980	21.184	3,056
2024-01-10	22.000	22.060	21.990	22.050	21.251	2,790
2024-01-09	21.950	21.970	21.920	21.970	21.174	24,410
2024-01-08	21.740	21.950	21.740	21.950	21.155	758
2024-01-05	21.670	21.690	21.630	21.690	20.904	2,688
2024-01-04	21.350	21.350	21.350	21.350	20.576	0
2024-01-03	21.480	21.550	21.350	21.350	20.576	4,438
2024-01-02	21.980	21.980	21.980	21.980	21.184	1,126
2023-12-29	22.360	22.360	22.360	22.360	21.550	0
2023-12-28	22.470	22.470	22.340	22.360	21.550	881
2023-12-27	21.840	21.840	21.840	21.840	21.049	0
2023-12-22	21.940	21.940	21.810	21.840	21.049	6,000
2023-12-21	21.630	21.810	21.570	21.790	21.000	4,209
2023-12-20	22.120	22.380	21.760	21.810	21.020	11,128
2023-12-19	21.680	22.060	21.680	22.060	21.261	960
2023-12-18	21.660	21.660	21.500	21.500	20.721	5,307
2023-12-15	21.000	21.530	21.000	21.530	20.750	5,900
2023-12-14	20.540	21.460	20.540	21.430	20.653	6,028
2023-12-13	19.710	20.210	19.570	20.210	19.478	2,338
2023-12-12	19.660	19.680	19.570	19.680	18.967	5,093
2023-12-11	19.600	19.730	19.600	19.670	18.957	5,900
2023-12-08	19.360	19.360	19.360	19.360	18.658	0
2023-12-07	19.450	19.450	19.360	19.360	18.658	1,220
2023-12-06	19.600	19.600	19.290	19.300	18.601	1,212
2023-12-05	19.300	19.340	19.180	19.180	18.485	700

← NewerPage 12 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.