Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.330	52.330	50.880	51.400	51.400	26,758
2026-10-16	52.200	53.120	51.100	51.730	51.730	102,448
2026-10-15	51.490	52.370	49.980	52.110	52.110	55,900
2026-10-14	53.780	54.380	52.580	53.040	53.040	62,700
2026-10-13	56.160	56.160	53.500	54.690	54.690	77,600
2026-10-09	56.450	56.900	56.120	56.660	56.660	93,100
2026-10-08	57.080	58.040	55.900	56.350	56.350	49,800
2026-10-07	59.960	59.960	57.150	57.610	57.610	54,200
2026-10-06	60.620	61.930	60.390	61.160	61.160	44,200
2026-10-05	59.610	60.650	58.260	60.070	60.070	25,800
2026-10-02	59.350	60.600	59.290	59.840	59.840	33,300
2026-10-01	57.810	58.940	56.880	58.560	58.560	42,800
2026-09-30	58.600	58.600	57.490	57.490	57.490	14,800
2026-09-29	58.450	58.740	57.800	58.640	58.640	16,800
2026-09-28	57.800	58.560	57.440	58.090	58.090	27,500
2026-09-25	57.880	58.240	57.440	58.120	58.120	39,100
2026-09-24	56.750	57.330	56.300	57.070	57.070	37,000
2026-09-23	57.000	57.840	56.660	57.550	57.550	21,100
2026-09-22	57.330	57.500	56.910	57.230	57.230	33,400
2026-09-21	58.580	58.580	57.070	57.850	57.850	19,900
2026-09-18	56.860	57.330	56.710	57.280	57.280	25,000
2026-09-17	57.540	57.560	56.370	56.620	56.620	38,000
2026-09-16	56.460	56.460	55.000	55.480	55.480	34,800
2026-09-15	55.680	56.150	55.100	55.530	55.530	182,100
2026-09-14	55.690	56.360	54.880	55.560	55.560	39,300
2026-09-11	58.270	58.550	57.860	58.090	58.090	12,400
2026-09-10	57.290	57.540	56.690	57.140	57.140	55,300
2026-09-09	58.040	58.750	57.800	57.940	57.940	38,100
2026-09-08	58.400	58.980	57.740	58.460	58.460	62,700
2026-09-04	57.280	58.150	56.940	57.770	57.770	162,000
2026-09-03	56.700	56.850	55.560	56.750	56.750	51,800
2026-09-02	54.930	56.305	54.890	56.170	56.170	41,700
2026-09-01	55.530	56.060	55.040	55.240	55.240	13,800
2026-08-31	56.630	56.660	56.000	56.610	56.610	16,000
2026-08-28	58.030	58.210	56.790	56.820	56.820	12,200
2026-08-27	58.800	58.810	57.400	58.050	58.050	16,000
2026-08-26	57.980	58.510	57.790	58.410	58.410	8,100
2026-08-25	59.110	60.200	57.240	57.550	57.550	24,700
2026-08-24	58.160	58.160	57.140	57.630	57.630	8,600
2026-08-21	58.750	59.050	58.010	58.830	58.830	9,600
2026-08-20	57.140	58.080	56.950	57.850	57.850	40,900
2026-08-19	60.260	60.260	57.330	57.920	57.920	63,800
2026-08-18	61.480	61.480	59.300	59.690	59.690	34,400
2026-08-17	61.240	63.010	61.100	62.640	62.640	19,300
2026-08-14	60.770	61.680	60.470	60.890	60.890	12,100
2026-08-13	61.120	61.310	60.400	60.760	60.760	15,900
2026-08-12	61.350	61.720	60.840	60.870	60.870	28,600
2026-08-11	60.370	61.350	60.000	60.110	60.110	10,420
2026-08-10	60.010	60.220	59.410	59.410	59.410	13,700
2026-08-07	61.860	61.860	59.600	59.910	59.910	33,800
2026-08-06	61.620	62.340	60.960	61.190	61.190	43,400
2026-08-05	62.150	64.120	61.930	61.930	61.930	51,000
2026-08-04	64.580	65.000	61.920	63.220	63.220	52,800
2026-07-31	59.780	59.840	57.490	57.920	57.920	9,700
2026-07-30	57.900	58.140	57.130	57.650	57.650	34,500
2026-07-29	57.590	58.440	55.200	55.440	55.440	57,100
2026-07-28	60.040	60.160	58.610	59.630	59.630	133,900
2026-07-27	63.320	63.460	59.840	62.100	62.100	42,800
2026-07-24	63.760	64.110	62.780	63.120	63.120	19,300
2026-07-23	63.370	64.450	63.370	63.740	63.740	19,500

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1160 CAD
2026-04-20	0.1080 CAD
2026-01-20	0.1080 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.