Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	23.980	23.980	23.790	23.860	23.563	785
2025-05-08	23.920	23.920	23.720	23.720	23.425	1,393
2025-05-07	23.690	23.690	23.390	23.390	23.099	3,020
2025-05-06	23.680	23.680	23.570	23.570	23.276	400
2025-05-05	23.710	23.710	23.690	23.700	23.405	30,683
2025-05-02	23.190	23.730	23.190	23.730	23.434	1,229
2025-05-01	23.250	23.340	22.970	22.970	22.684	2,609
2025-04-30	22.900	23.030	22.290	22.340	22.062	3,707
2025-04-29	22.540	22.540	22.540	22.540	22.259	275
2025-04-28	22.670	22.670	22.500	22.550	22.269	1,683
2025-04-25	22.590	22.590	22.590	22.590	22.309	0
2025-04-24	21.860	22.590	21.860	22.590	22.309	2,042
2025-04-23	22.310	22.310	21.690	21.690	21.420	6,655
2025-04-22	21.230	21.400	21.230	21.360	21.094	8,632
2025-04-21	21.450	21.450	20.770	20.880	20.620	1,806
2025-04-17	21.690	21.800	21.500	21.550	21.176	9,301
2025-04-16	21.380	21.570	21.180	21.260	20.891	4,541
2025-04-15	21.840	21.840	21.450	21.510	21.137	1,290
2025-04-14	21.960	22.090	21.560	21.560	21.186	13,630,466
2025-04-11	21.310	21.600	20.940	21.560	21.186	2,160
2025-04-10	21.800	21.800	19.930	19.930	19.584	1,572
2025-04-09	19.830	22.030	19.830	19.930	19.584	5,461
2025-04-08	21.070	21.070	19.930	19.930	19.584	7,107
2025-04-07	20.020	21.060	19.860	20.490	20.134	187,990
2025-04-04	21.110	21.560	20.790	21.200	20.832	5,553
2025-04-03	23.430	23.530	22.460	22.510	22.119	28,486
2025-04-02	24.490	24.680	24.480	24.640	24.212	84,809
2025-04-01	24.000	24.380	23.940	24.240	23.819	3,601
2025-03-31	23.760	24.300	23.760	24.250	23.829	2,432
2025-03-28	24.870	24.870	24.160	24.200	23.780	4,224
2025-03-27	24.950	25.050	24.900	25.020	24.586	1,245
2025-03-26	25.250	25.400	24.950	25.020	24.586	2,851
2025-03-25	25.130	25.250	25.110	25.230	24.792	6,523
2025-03-24	25.050	25.190	24.940	25.130	24.694	15,313
2025-03-21	24.360	24.600	24.290	24.600	24.173	4,713
2025-03-20	24.900	24.960	24.660	24.660	24.232	15,379
2025-03-19	24.820	24.990	24.820	24.910	24.478	9,491
2025-03-18	25.340	25.340	24.700	24.830	24.399	71,717
2025-03-17	25.030	25.290	24.980	25.200	24.763	6,266
2025-03-14	25.080	25.080	24.990	24.990	24.556	1,422
2025-03-13	24.800	24.910	24.500	24.500	24.075	9,845
2025-03-12	25.280	25.290	24.830	24.870	24.438	7,046
2025-03-11	25.170	25.360	24.750	24.990	24.556	37,483
2025-03-10	25.570	25.760	25.330	25.410	24.969	23,487
2025-03-07	25.350	25.860	25.270	25.860	25.411	14,139
2025-03-06	24.680	25.130	24.670	25.130	24.694	16,484
2025-03-05	24.510	24.980	24.510	24.910	24.478	6,310
2025-03-04	25.320	25.320	25.320	25.320	24.881	0
2025-03-03	25.320	25.320	25.320	25.320	24.881	0
2025-02-28	25.180	25.380	24.950	25.320	24.881	17,149
2025-02-27	25.270	25.500	24.950	25.050	24.615	13,305
2025-02-26	25.500	25.620	25.180	25.210	24.773	6,820
2025-02-25	25.120	25.290	24.900	25.160	24.723	8,423
2025-02-24	25.150	25.230	24.840	24.970	24.537	9,811
2025-02-21	25.600	25.600	24.940	25.050	24.615	11,209
2025-02-20	26.230	26.230	25.630	25.750	25.303	8,300
2025-02-19	25.900	26.090	25.790	26.080	25.627	12,047
2025-02-18	26.000	26.250	26.000	26.190	25.736	234,680
2025-02-14	26.140	26.140	26.050	26.050	25.598	3,580
2025-02-13	25.930	26.340	25.900	26.140	25.686	6,773

← NewerPage 7 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.