Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	62.610	62.610	62.610	62.610	62.610	36,900
2026-07-20	62.610	62.610	62.610	62.610	62.610	6,700
2026-07-17	59.750	63.480	59.700	62.610	62.494	280,997
2026-07-16	63.550	63.940	62.310	62.310	62.195	19,515
2026-07-15	66.340	66.410	63.560	65.050	64.930	9,600
2026-07-14	68.320	68.320	66.200	66.200	66.078	4,000
2026-07-13	67.790	67.790	67.790	67.790	67.665	2,000
2026-07-10	66.410	68.140	66.090	67.790	67.665	31,779
2026-07-09	68.950	68.950	66.530	66.530	66.407	7,200
2026-07-08	69.800	69.800	69.800	69.800	69.671	16,800
2026-07-07	69.800	69.800	69.800	69.800	69.671	25,000
2026-07-06	69.800	69.800	69.800	69.800	69.671	4,300
2026-07-03	70.000	70.000	68.210	69.800	69.671	1,216
2026-07-02	72.260	72.260	67.620	68.670	68.543	87,694
2026-06-30	74.260	76.330	73.930	75.860	75.720	52,158
2026-06-29	71.750	73.750	70.740	73.640	73.504	69,741
2026-06-26	73.850	73.850	70.630	71.430	71.298	41,976
2026-06-25	73.260	75.210	72.900	75.210	75.071	74,741
2026-06-24	70.470	71.420	69.060	70.800	70.669	60,723
2026-06-23	70.400	70.770	69.380	70.250	70.120	29,394
2026-06-22	72.140	72.970	71.420	72.970	72.835	34,754
2026-06-19	71.080	71.110	69.080	69.180	69.052	3,746
2026-06-18	69.750	70.890	69.570	70.250	70.120	57,741
2026-06-17	68.050	69.400	67.990	68.220	68.094	30,021
2026-06-16	66.700	68.420	66.700	67.490	67.365	31,210
2026-06-15	66.520	67.370	66.300	66.570	66.447	19,856
2026-06-12	64.370	65.300	64.300	64.830	64.710	38,027
2026-06-11	62.230	63.930	62.210	63.760	63.642	38,933
2026-06-10	63.880	64.410	61.000	61.130	61.017	60,922
2026-06-09	66.130	66.740	62.910	65.260	65.140	59,777
2026-06-08	65.300	65.860	64.400	65.150	65.030	22,478
2026-06-05	66.000	66.160	64.280	64.690	64.571	34,786
2026-06-04	65.500	67.400	64.740	67.090	66.966	29,860
2026-06-03	65.200	66.710	65.200	66.170	66.048	18,340
2026-06-02	62.650	64.990	62.650	64.990	64.870	49,815
2026-06-01	61.300	62.130	60.950	61.740	61.626	24,297
2026-05-29	63.000	63.350	62.010	62.460	62.345	25,371
2026-05-28	64.000	64.480	62.910	63.320	63.203	26,542
2026-05-27	64.310	64.990	63.490	64.960	64.840	68,350
2026-05-26	62.690	64.740	62.690	64.710	64.591	29,257
2026-05-25	64.510	64.510	61.670	63.890	63.772	2,655
2026-05-22	61.960	63.600	61.670	62.880	62.764	38,558
2026-05-21	61.760	62.180	61.360	61.850	61.736	45,642
2026-05-20	62.110	62.600	61.240	62.380	62.265	35,467
2026-05-19	61.580	61.870	60.010	61.660	61.546	44,081
2026-05-15	64.350	64.350	62.950	63.460	63.343	20,524
2026-05-14	64.670	65.750	64.550	65.750	65.629	12,508
2026-05-13	65.250	65.250	64.250	64.370	64.251	19,857
2026-05-12	65.230	65.290	63.900	65.180	65.060	31,449
2026-05-11	64.010	66.240	64.010	66.090	65.968	30,711
2026-05-08	64.740	64.970	63.910	63.930	63.812	22,912
2026-05-07	66.120	66.120	63.420	64.010	63.892	270,366
2026-05-06	65.000	66.300	64.700	66.240	66.118	26,567
2026-05-05	63.310	64.850	63.310	64.600	64.481	18,055
2026-05-04	63.300	63.580	62.340	62.640	62.524	34,870
2026-05-01	64.150	64.550	63.020	63.790	63.672	37,220
2026-04-30	60.980	63.800	60.940	63.600	63.483	30,795
2026-04-29	58.770	58.770	57.820	57.820	57.713	10,493
2026-04-28	58.990	58.990	57.700	58.530	58.422	35,635
2026-04-27	59.460	59.580	58.460	59.450	59.340	17,437

← NewerPage 2 of 3 · 125 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.