Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	45.750	46.430	45.620	46.290	46.117	4,872
2026-01-27	45.770	46.060	45.770	45.930	45.758	3,127
2026-01-26	45.150	45.890	44.710	45.770	45.599	7,005
2026-01-23	46.120	46.120	45.000	45.150	44.981	3,020
2026-01-22	47.000	47.110	46.160	46.570	46.396	4,321
2026-01-21	45.690	46.320	45.220	46.320	46.147	13,240
2026-01-20	46.000	46.050	45.050	45.370	45.200	8,761
2026-01-19	46.500	47.110	46.110	47.110	46.827	1,239
2026-01-16	47.000	47.000	46.250	46.710	46.429	2,293
2026-01-15	46.510	46.730	46.510	46.600	46.320	4,102
2026-01-14	45.790	46.000	45.790	46.000	45.724	2,246
2026-01-13	45.840	46.340	45.750	45.750	45.475	6,197
2026-01-12	44.430	45.390	44.210	45.170	44.899	2,057
2026-01-09	43.940	44.540	43.920	44.510	44.243	9,358
2026-01-08	42.980	43.810	42.980	43.700	43.438	3,105
2026-01-07	45.050	45.050	42.950	43.000	42.742	1,847
2026-01-06	44.900	44.960	44.750	44.760	44.491	1,723
2026-01-05	43.740	44.710	43.740	44.440	44.173	12,172
2026-01-02	41.660	43.120	41.660	43.020	42.762	20,972
2025-12-31	41.540	41.540	41.350	41.350	41.102	1,169
2025-12-30	41.540	41.660	41.540	41.660	41.410	454
2025-12-29	41.830	41.830	41.450	41.720	41.469	2,672
2025-12-24	42.210	42.210	42.050	42.050	41.797	801
2025-12-23	42.310	42.310	42.310	42.310	42.056	158
2025-12-22	42.050	42.100	41.540	42.100	41.847	3,333
2025-12-19	41.800	41.800	41.580	41.580	41.330	400
2025-12-18	41.320	41.350	40.810	40.810	40.565	7,357
2025-12-17	42.180	42.300	40.240	40.510	40.267	14,045
2025-12-16	42.800	42.940	42.320	42.410	42.155	7,013
2025-12-15	43.880	43.880	42.460	42.580	42.324	21,932
2025-12-12	45.110	45.120	43.060	43.140	42.881	43,604
2025-12-11	44.270	45.170	43.930	45.160	44.889	13,462
2025-12-10	43.410	44.550	43.390	44.410	44.143	15,086
2025-12-09	43.090	43.220	42.790	42.790	42.533	4,535
2025-12-08	43.830	43.830	42.830	43.050	42.791	1,067
2025-12-05	43.570	43.750	43.320	43.560	43.298	2,824
2025-12-04	43.200	43.460	43.180	43.290	43.030	7,693
2025-12-03	42.110	42.820	41.120	42.800	42.543	10,942
2025-12-02	41.430	42.260	41.360	42.130	41.877	6,948
2025-12-01	41.340	41.400	41.020	41.020	40.774	24,452
2025-11-28	41.700	41.730	41.600	41.730	41.479	2,883
2025-11-27	40.670	41.000	40.670	41.000	40.754	1,284
2025-11-26	41.380	41.440	40.970	41.440	41.191	887
2025-11-25	40.850	40.970	40.330	40.950	40.704	5,415
2025-11-24	39.990	40.840	39.990	40.530	40.287	5,090
2025-11-21	40.000	40.000	39.470	39.860	39.621	14,303
2025-11-20	41.020	41.020	39.240	39.410	39.173	5,586
2025-11-19	39.720	40.390	39.720	40.010	39.770	3,299
2025-11-18	39.300	39.610	39.170	39.580	39.342	3,405
2025-11-17	40.200	40.500	39.700	39.770	39.531	2,407
2025-11-14	40.290	40.290	39.960	40.030	39.790	989
2025-11-13	41.650	41.650	39.580	40.160	39.919	12,283
2025-11-12	41.650	41.860	41.620	41.640	41.390	7,417
2025-11-11	40.690	41.160	40.650	41.090	40.843	4,229
2025-11-10	41.320	41.450	40.650	41.330	41.082	4,798
2025-11-07	40.560	40.850	40.040	40.650	40.406	8,345
2025-11-06	41.860	41.860	40.930	41.210	40.963	21,912
2025-11-05	39.790	41.260	39.790	41.260	41.012	2,975
2025-11-04	41.130	41.130	39.500	39.620	39.382	10,483
2025-11-03	41.860	41.860	41.210	41.220	40.972	18,126

← NewerPage 4 of 5 · 250 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.