Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	19.020	19.230	19.020	19.220	18.524	7,450
2023-12-01	19.040	19.370	19.020	19.320	18.620	1,808
2023-11-30	18.960	18.960	18.880	18.890	18.206	800
2023-11-29	18.850	18.890	18.780	18.780	18.100	2,411
2023-11-28	18.730	18.730	18.630	18.650	17.974	1,800
2023-11-27	18.620	18.630	18.610	18.630	17.955	400
2023-11-24	18.670	18.760	18.670	18.760	18.080	5,401
2023-11-23	18.520	18.520	18.520	18.520	17.849	0
2023-11-22	18.340	18.600	18.250	18.520	17.849	10,008
2023-11-21	18.780	18.820	18.780	18.800	18.119	2,656
2023-11-20	19.140	19.140	18.800	18.910	18.225	15,040
2023-11-17	18.940	19.170	18.940	19.170	18.475	910
2023-11-16	18.820	19.040	18.650	18.800	18.119	11,200
2023-11-15	18.870	19.000	18.850	18.960	18.273	7,900
2023-11-14	18.710	18.910	18.490	18.720	18.042	6,600
2023-11-13	18.110	18.360	18.100	18.260	17.598	120,991
2023-11-10	17.790	17.990	17.730	17.990	17.338	7,605
2023-11-09	17.880	17.970	17.630	17.630	16.991	10,945
2023-11-08	17.840	17.840	17.750	17.800	17.155	6,811
2023-11-07	17.710	17.860	17.700	17.730	17.088	5,266
2023-11-06	18.000	18.000	17.890	17.990	17.338	7,294
2023-11-03	18.330	18.330	18.140	18.140	17.483	8,846
2023-11-02	17.720	18.060	17.680	18.060	17.406	11,586
2023-11-01	17.140	17.550	17.120	17.510	16.876	7,196
2023-10-31	17.250	17.390	16.910	17.070	16.451	32,798
2023-10-30	18.240	18.270	18.240	18.270	17.608	1,610
2023-10-27	18.300	18.300	18.010	18.010	17.357	20,602
2023-10-26	18.680	18.680	18.250	18.450	17.781	7,303
2023-10-25	18.640	18.640	18.640	18.640	17.965	0
2023-10-24	18.640	18.640	18.640	18.640	17.965	0
2023-10-23	18.750	18.940	18.640	18.640	17.965	665
2023-10-20	18.900	18.960	18.900	18.960	18.273	3,864
2023-10-19	19.600	19.600	19.170	19.170	18.381	12,236
2023-10-18	20.110	20.110	19.590	19.600	18.793	242,341
2023-10-17	20.490	20.640	20.490	20.640	19.791	200
2023-10-16	20.610	20.610	20.500	20.500	19.656	1,990
2023-10-13	20.550	20.550	20.220	20.270	19.436	1,800
2023-10-12	20.630	20.630	20.150	20.390	19.551	500
2023-10-11	20.190	20.190	20.190	20.190	19.359	0
2023-10-10	20.190	20.190	20.190	20.190	19.359	0
2023-10-06	19.790	20.280	19.790	20.190	19.359	2,576
2023-10-05	19.890	19.920	19.710	19.710	18.899	302
2023-10-04	20.320	20.320	20.030	20.030	19.206	401
2023-10-03	20.580	20.580	20.580	20.580	19.733	0
2023-10-02	20.820	20.820	20.580	20.580	19.733	200
2023-09-29	20.600	20.700	20.600	20.640	19.791	343,505
2023-09-28	20.410	20.410	20.410	20.410	19.570	0
2023-09-27	20.410	20.410	20.410	20.410	19.570	0
2023-09-26	20.660	20.660	20.410	20.410	19.570	1,000
2023-09-25	20.520	20.730	20.520	20.730	19.877	401
2023-09-22	20.620	20.760	20.620	20.760	19.906	100
2023-09-21	20.670	20.810	20.670	20.810	19.954	6,283
2023-09-20	21.520	21.520	21.210	21.210	20.337	4,402

← NewerPage 13 of 13 · 773 trading days

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.