Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	31.710	31.710	31.130	31.130	30.855	5,718
2025-08-05	31.360	31.880	31.360	31.600	31.321	7,752
2025-08-01	31.040	31.330	30.730	31.280	31.004	3,331
2025-07-31	31.800	32.120	31.770	31.970	31.688	2,958
2025-07-30	31.540	31.710	31.500	31.710	31.430	2,501
2025-07-29	31.560	31.640	31.040	31.380	31.103	114,415
2025-07-28	31.330	31.330	31.330	31.330	31.053	0
2025-07-25	31.330	31.330	31.330	31.330	31.053	0
2025-07-24	31.160	31.370	31.130	31.330	31.053	4,948
2025-07-23	30.790	31.180	30.770	31.130	30.855	11,584
2025-07-22	30.110	30.450	30.110	30.430	30.161	9,133
2025-07-21	29.900	29.900	29.870	29.870	29.606	346
2025-07-18	30.650	30.650	30.110	30.170	29.794	5,975
2025-07-17	30.500	30.520	30.320	30.470	30.090	3,960
2025-07-16	29.700	30.080	29.620	30.070	29.695	1,265
2025-07-15	29.490	29.500	29.490	29.500	29.133	6,195
2025-07-14	29.320	29.610	29.320	29.570	29.202	9,534
2025-07-11	29.480	29.660	29.480	29.660	29.291	912
2025-07-10	29.760	30.020	29.740	29.740	29.370	2,248
2025-07-09	29.340	29.380	29.110	29.370	29.004	1,918
2025-07-08	28.700	28.830	28.690	28.740	28.382	28,953
2025-07-07	28.960	28.960	28.430	28.520	28.165	8,265
2025-07-04	29.050	29.050	28.450	28.450	28.096	319
2025-07-03	29.090	29.090	29.040	29.060	28.698	631
2025-07-02	28.680	29.090	28.680	29.090	28.728	4,368
2025-06-30	28.150	28.390	28.150	28.370	28.017	1,304
2025-06-27	28.000	28.200	27.980	28.150	27.799	2,423
2025-06-26	27.660	27.930	27.660	27.930	27.582	1,419
2025-06-25	27.200	27.200	27.050	27.140	26.802	993
2025-06-24	27.130	27.330	27.110	27.290	26.950	8,621
2025-06-23	26.750	26.750	26.330	26.710	26.377	1,572
2025-06-20	26.600	26.600	26.280	26.330	26.002	2,728
2025-06-19	25.870	25.870	25.870	25.870	25.548	228
2025-06-18	26.480	26.480	26.320	26.320	25.992	1,545
2025-06-17	26.470	26.490	26.110	26.160	25.834	1,504
2025-06-16	26.440	26.600	26.440	26.480	26.150	2,153
2025-06-13	26.240	26.280	26.140	26.280	25.953	1,700
2025-06-12	26.540	26.540	26.200	26.380	26.051	1,570
2025-06-11	26.370	26.620	26.370	26.580	26.249	9,499
2025-06-10	26.270	26.270	26.240	26.250	25.923	6,248
2025-06-09	26.140	26.330	26.140	26.270	25.943	2,361
2025-06-06	25.870	25.870	25.860	25.860	25.538	777
2025-06-05	25.350	25.660	25.350	25.520	25.202	490
2025-06-04	25.200	25.200	25.200	25.200	24.886	0
2025-06-03	25.200	25.200	25.200	25.200	24.886	0
2025-06-02	24.890	25.200	24.880	25.200	24.886	14,352
2025-05-30	25.770	25.770	25.690	25.690	25.370	300
2025-05-29	25.810	25.810	25.700	25.700	25.380	794
2025-05-28	25.720	25.720	25.580	25.580	25.261	3,623
2025-05-27	25.620	25.820	25.500	25.700	25.380	25,729
2025-05-26	25.730	25.800	25.730	25.800	25.479	311
2025-05-23	25.000	25.240	25.000	25.160	24.847	955
2025-05-22	25.030	25.400	25.030	25.400	25.084	298
2025-05-21	25.170	25.170	25.080	25.090	24.777	778
2025-05-20	25.830	25.830	25.510	25.580	25.261	28,465
2025-05-16	25.800	25.910	25.800	25.840	25.518	1,625
2025-05-15	25.700	25.700	25.630	25.630	25.311	2,207
2025-05-14	25.820	25.820	25.580	25.580	25.261	2,102
2025-05-13	25.640	26.000	25.640	25.960	25.637	2,939
2025-05-12	25.290	25.580	24.900	25.060	24.748	162,282

← NewerPage 6 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.