Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.930	26.340	25.900	26.140	25.686	6,773
2025-02-12	26.490	26.490	25.940	25.960	25.510	13,029
2025-02-11	26.730	26.820	26.660	26.750	26.286	5,657
2025-02-10	26.820	26.870	26.760	26.830	26.364	6,747
2025-02-07	27.320	27.320	26.760	26.790	26.325	2,264
2025-02-06	26.920	27.060	26.850	27.020	26.551	4,707
2025-02-05	26.840	26.840	26.430	26.440	25.981	6,055
2025-02-04	26.990	26.990	26.560	26.710	26.247	8,178
2025-02-03	27.000	27.040	26.570	26.700	26.237	6,305
2025-01-31	27.710	27.830	27.420	27.450	26.974	1,310
2025-01-30	27.770	27.980	27.570	27.620	27.141	2,150
2025-01-29	28.920	29.350	28.920	29.090	28.585	800
2025-01-28	29.000	29.000	28.590	28.780	28.281	4,502
2025-01-27	29.140	29.420	28.780	29.150	28.644	9,226
2025-01-24	29.950	30.140	29.950	30.120	29.597	3,849
2025-01-23	29.280	30.210	29.280	30.020	29.499	8,891
2025-01-22	29.560	29.560	29.300	29.380	28.870	5,483
2025-01-21	28.890	29.680	28.890	29.420	28.910	8,745
2025-01-20	29.250	29.250	28.720	29.110	28.502	691
2025-01-17	28.530	28.530	28.250	28.460	27.866	4,529
2025-01-16	27.980	28.150	27.960	28.100	27.513	3,748
2025-01-15	27.850	27.930	27.710	27.710	27.131	3,345
2025-01-14	27.110	27.430	27.080	27.420	26.848	14,534
2025-01-13	26.460	26.760	26.460	26.760	26.201	5,363
2025-01-10	26.270	26.350	25.870	25.950	25.408	31,523
2025-01-09	27.330	27.330	26.130	26.130	25.584	200
2025-01-08	26.690	26.690	26.570	26.620	26.064	2,515
2025-01-07	26.800	26.980	26.800	26.840	26.280	2,124
2025-01-06	27.300	27.360	26.820	26.870	26.309	4,213
2025-01-03	26.660	26.880	26.660	26.880	26.319	1,933
2025-01-02	27.010	27.010	26.500	26.500	25.947	1,652
2024-12-31	26.940	26.940	26.940	26.940	26.378	130
2024-12-30	26.750	26.960	26.580	26.960	26.397	4,805
2024-12-27	26.950	26.950	26.950	26.950	26.387	254
2024-12-24	27.010	27.010	27.010	27.010	26.446	0
2024-12-23	27.100	27.100	26.890	27.010	26.446	3,684
2024-12-20	26.540	27.450	26.540	27.080	26.515	3,818
2024-12-19	27.270	27.330	26.710	26.710	26.152	3,576
2024-12-18	28.040	28.050	26.930	26.930	26.368	4,538
2024-12-17	27.880	27.940	27.750	27.780	27.200	1,732
2024-12-16	28.170	28.270	28.010	28.010	27.425	6,649
2024-12-13	28.180	28.180	28.080	28.100	27.513	1,952
2024-12-12	28.460	28.460	28.170	28.170	27.582	107,136
2024-12-11	28.850	28.900	28.750	28.840	28.238	37,399
2024-12-10	29.110	29.250	28.560	28.770	28.169	3,872
2024-12-09	30.010	30.080	29.540	29.600	28.982	3,237
2024-12-06	29.580	29.580	29.200	29.210	28.600	2,010
2024-12-05	29.620	29.620	29.250	29.250	28.639	6,658
2024-12-04	29.480	29.760	29.480	29.590	28.972	1,793
2024-12-03	29.990	29.990	29.480	29.610	28.992	3,825
2024-12-02	30.300	30.300	29.760	29.820	29.197	8,678
2024-11-29	30.260	30.340	30.240	30.320	29.687	4,768
2024-11-28	30.930	30.930	29.610	30.580	29.942	223
2024-11-27	30.400	30.450	29.930	29.950	29.325	12,386
2024-11-26	30.160	30.250	29.950	30.250	29.618	6,851
2024-11-25	29.790	30.160	29.790	30.070	29.442	11,221
2024-11-22	28.900	29.520	28.900	29.520	28.904	2,999
2024-11-21	28.370	29.040	28.150	28.880	28.277	20,995
2024-11-20	28.370	28.390	28.150	28.310	27.719	20,301
2024-11-19	28.120	28.370	28.060	28.370	27.778	5,228

← NewerPage 8 of 13 · 773 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.