Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	42.130	42.130	41.550	41.980	41.728	3,321
2025-10-30	42.050	42.630	41.940	42.250	41.996	6,214
2025-10-29	37.000	42.960	37.000	42.370	42.116	11,204
2025-10-28	38.030	38.370	37.990	38.070	37.841	4,352
2025-10-27	38.400	38.400	37.880	38.230	38.000	6,207
2025-10-24	38.170	38.170	37.940	37.940	37.712	1,372
2025-10-23	37.650	37.740	37.460	37.720	37.493	1,328
2025-10-22	37.460	37.460	37.050	37.260	37.036	7,265
2025-10-21	38.000	38.610	38.000	38.080	37.851	4,515
2025-10-20	38.460	38.660	38.360	38.590	38.358	6,967
2025-10-17	39.030	39.120	38.230	38.230	37.892	9,801
2025-10-16	39.060	39.390	39.050	39.340	38.993	6,586
2025-10-15	38.790	38.850	38.650	38.650	38.309	5,386
2025-10-14	36.390	38.480	36.390	38.330	37.992	8,718
2025-10-10	36.940	36.940	35.680	35.680	35.365	4,399
2025-10-09	36.360	36.360	36.290	36.310	35.989	6,102
2025-10-08	35.960	36.750	35.960	36.480	36.158	6,294
2025-10-07	35.950	36.040	35.300	35.350	35.038	3,600
2025-10-06	36.000	36.030	35.970	36.030	35.712	2,084
2025-10-03	36.420	36.580	36.250	36.280	35.960	7,958
2025-10-02	35.200	35.700	35.200	35.660	35.345	10,939
2025-10-01	34.330	35.050	34.330	34.880	34.572	7,160
2025-09-30	34.370	34.590	34.240	34.590	34.285	1,342
2025-09-29	33.990	34.280	33.990	34.270	33.967	4,287
2025-09-26	33.820	33.820	33.820	33.820	33.521	1,133
2025-09-25	33.500	33.660	33.460	33.660	33.363	6,717
2025-09-24	34.010	34.540	34.010	34.190	33.888	1,902
2025-09-23	35.130	35.130	34.100	34.270	33.967	3,290
2025-09-22	33.500	34.320	33.430	34.320	34.017	3,423
2025-09-19	34.080	34.080	33.710	33.940	33.640	8,736
2025-09-18	33.100	33.920	33.100	33.820	33.521	2,543
2025-09-17	32.320	32.720	32.320	32.680	32.391	5,351
2025-09-16	31.700	32.030	31.700	32.030	31.747	2,028
2025-09-15	31.500	31.720	31.500	31.650	31.371	1,149
2025-09-12	31.240	31.360	31.240	31.360	31.083	2,051
2025-09-11	31.560	31.650	31.270	31.380	31.103	1,877
2025-09-10	30.730	30.900	30.730	30.770	30.498	796
2025-09-09	30.530	30.720	30.310	30.380	30.112	1,826
2025-09-08	30.710	30.750	30.570	30.750	30.479	2,064
2025-09-05	30.450	30.800	30.450	30.750	30.479	1,376
2025-09-04	30.440	30.530	30.440	30.530	30.260	714
2025-09-03	30.260	30.260	30.260	30.260	29.993	0
2025-09-02	30.210	30.280	29.970	30.260	29.993	2,070
2025-08-29	30.850	30.850	30.200	30.440	30.171	1,278
2025-08-28	31.580	31.630	31.570	31.630	31.351	313
2025-08-27	31.370	31.370	31.370	31.370	31.093	0
2025-08-26	31.240	31.370	31.160	31.370	31.093	3,113
2025-08-25	31.500	31.650	31.470	31.500	31.222	2,650
2025-08-22	30.810	31.810	30.810	31.680	31.400	7,694
2025-08-21	30.340	30.380	30.170	30.360	30.092	665
2025-08-20	30.570	30.630	30.570	30.630	30.360	264
2025-08-19	30.370	30.640	30.190	30.300	30.033	3,193
2025-08-18	29.760	30.010	29.760	30.010	29.745	1,426
2025-08-15	29.960	29.970	29.750	29.750	29.487	1,259
2025-08-14	29.660	30.530	29.660	30.430	30.161	2,799
2025-08-13	30.215	30.230	29.960	30.140	29.874	6,857
2025-08-12	30.260	30.350	30.020	30.020	29.755	722
2025-08-11	29.860	29.860	29.670	29.690	29.428	19,093
2025-08-08	30.340	30.420	30.330	30.350	30.082	1,040
2025-08-07	30.350	30.370	30.000	30.340	30.072	9,116

← NewerPage 5 of 13 · 772 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.