Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	28.520	28.520	28.520	28.520	27.925	0
2024-11-15	28.690	28.730	28.430	28.520	27.925	1,766
2024-11-14	28.670	28.830	28.670	28.760	28.160	846
2024-11-13	28.870	28.940	28.700	28.720	28.120	5,067
2024-11-12	29.650	29.650	29.050	29.190	28.581	9,517
2024-11-11	29.630	29.790	29.340	29.410	28.796	12,473
2024-11-08	29.910	29.910	29.180	29.250	28.639	21,317
2024-11-07	30.820	30.820	30.270	30.330	29.697	145,463
2024-11-06	29.930	31.020	29.930	31.020	30.372	10,792
2024-11-05	28.560	28.590	28.410	28.440	27.846	4,682
2024-11-04	28.230	28.240	27.850	27.940	27.357	6,791
2024-11-01	28.180	28.310	28.070	28.190	27.601	4,147
2024-10-31	28.000	28.080	27.930	27.950	27.366	5,425
2024-10-30	27.760	28.670	27.760	28.190	27.601	2,303
2024-10-29	28.670	28.770	28.670	28.770	28.169	2,323
2024-10-28	28.960	29.060	28.910	28.990	28.385	3,452
2024-10-25	28.950	29.060	28.630	28.630	28.032	4,300
2024-10-24	28.700	28.750	28.420	28.750	28.150	3,043
2024-10-23	28.710	28.850	28.550	28.630	28.032	5,635
2024-10-22	28.900	28.900	28.640	28.870	28.267	12,653
2024-10-21	28.970	29.030	28.940	29.030	28.424	8,930
2024-10-18	29.010	29.300	28.980	29.250	28.536	5,753
2024-10-17	29.370	29.370	29.200	29.330	28.614	1,330
2024-10-16	29.090	29.260	29.090	29.260	28.546	10,304
2024-10-15	29.000	29.100	28.800	28.860	28.156	16,019
2024-10-11	29.920	29.950	29.850	29.900	29.170	3,218
2024-10-10	29.390	29.500	29.360	29.500	28.780	4,870
2024-10-09	28.980	29.440	28.950	29.440	28.721	3,580
2024-10-08	28.800	28.910	28.690	28.870	28.165	6,172
2024-10-07	29.760	29.780	29.490	29.580	28.858	4,226
2024-10-04	29.400	29.500	29.190	29.500	28.780	8,510
2024-10-03	28.980	29.220	28.910	29.090	28.380	7,645
2024-10-02	29.230	29.380	29.230	29.290	28.575	5,052
2024-10-01	29.050	29.350	28.870	29.200	28.487	7,888
2024-09-30	29.070	29.100	28.830	29.080	28.370	2,629
2024-09-27	29.100	29.200	28.950	29.080	28.370	2,057
2024-09-26	29.200	29.450	28.770	29.080	28.370	6,026
2024-09-25	28.850	28.850	28.120	28.120	27.434	4,107
2024-09-24	28.810	28.810	28.420	28.690	27.990	6,284
2024-09-23	27.450	27.690	27.240	27.610	26.936	11,668
2024-09-20	27.760	27.760	27.760	27.760	27.082	0
2024-09-19	26.820	27.820	26.820	27.760	27.082	11,287
2024-09-18	26.550	26.550	26.390	26.390	25.746	1,436
2024-09-17	26.170	26.300	26.170	26.300	25.658	4,645
2024-09-16	26.090	26.090	25.750	25.890	25.258	5,222
2024-09-13	25.740	25.740	25.670	25.670	25.043	1,040
2024-09-12	25.260	25.350	25.240	25.240	24.624	2,189
2024-09-11	24.390	24.940	24.360	24.940	24.331	4,288
2024-09-10	24.640	24.870	24.590	24.850	24.243	4,525
2024-09-09	24.890	24.950	24.790	24.870	24.263	9,880
2024-09-06	24.540	24.760	24.420	24.520	23.922	3,942
2024-09-05	24.940	24.940	24.620	24.810	24.204	12,097
2024-09-04	25.320	25.320	25.040	25.080	24.468	6,525
2024-09-03	25.630	25.640	25.210	25.290	24.673	15,047
2024-08-30	26.370	26.520	26.050	26.520	25.873	4,265
2024-08-29	25.980	26.440	25.960	26.190	25.551	9,305
2024-08-28	26.140	26.340	25.770	25.950	25.317	2,982
2024-08-27	25.900	26.150	25.900	26.130	25.492	2,902
2024-08-26	26.160	26.350	26.010	26.140	25.502	2,347
2024-08-23	25.710	25.970	25.550	25.960	25.326	4,207

← NewerPage 9 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.