Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.450	63.880	62.390	63.300	63.300	10,600
2026-07-21	63.480	63.780	62.270	63.290	63.290	120,500
2026-07-20	63.740	63.740	61.280	61.440	61.440	62,000
2026-07-17	59.750	63.480	59.700	62.610	62.494	281,000
2026-07-16	63.030	64.010	61.960	62.430	62.314	26,000
2026-07-15	67.040	67.040	63.400	64.980	64.860	40,400
2026-07-14	68.250	68.540	65.920	66.470	66.347	30,000
2026-07-13	66.700	67.310	66.100	66.400	66.277	32,200
2026-07-10	66.410	68.140	66.090	67.790	67.664	31,800
2026-07-09	69.470	69.470	66.500	66.740	66.616	29,400
2026-07-08	66.450	67.760	65.860	67.440	67.315	57,200
2026-07-07	66.860	66.920	64.740	66.850	66.726	77,100
2026-07-06	70.120	70.500	68.580	68.970	68.842	8,400
2026-07-03	70.000	70.000	68.210	69.800	69.671	1,200
2026-07-02	72.260	72.260	67.620	68.670	68.543	87,700
2026-06-30	74.260	76.330	73.930	75.860	75.720	52,200
2026-06-29	71.750	73.750	70.740	73.640	73.504	69,700
2026-06-26	73.850	73.850	70.630	71.430	71.298	42,000
2026-06-25	73.260	75.210	72.900	75.210	75.071	74,700
2026-06-24	70.470	71.420	69.060	70.800	70.669	60,700
2026-06-23	70.400	70.770	69.380	70.250	70.120	29,400
2026-06-22	72.140	72.970	71.420	72.970	72.835	34,800
2026-06-19	71.080	71.110	69.080	69.180	69.052	3,700
2026-06-18	69.750	70.890	69.570	70.250	70.120	57,700
2026-06-17	68.050	69.400	67.990	68.220	68.094	30,000
2026-06-16	66.700	68.420	66.700	67.490	67.365	31,200
2026-06-15	66.520	67.370	66.300	66.570	66.447	19,900
2026-06-12	64.370	65.300	64.300	64.830	64.710	38,000
2026-06-11	62.230	63.930	62.210	63.760	63.642	38,900
2026-06-10	63.880	64.410	61.000	61.130	61.017	60,900
2026-06-09	66.130	66.740	62.910	65.260	65.139	59,800
2026-06-08	65.300	65.860	64.400	65.150	65.029	22,500
2026-06-05	66.000	66.160	64.280	64.690	64.570	34,800
2026-06-04	65.500	67.400	64.740	67.090	66.966	29,900
2026-06-03	65.200	66.710	65.200	66.170	66.047	18,300
2026-06-02	62.650	64.990	62.650	64.990	64.870	49,800
2026-06-01	61.300	62.130	60.950	61.740	61.626	24,300
2026-05-29	63.000	63.350	62.010	62.460	62.344	25,400
2026-05-28	64.000	64.480	62.910	63.320	63.203	26,500
2026-05-27	64.310	64.990	63.490	64.960	64.840	68,400
2026-05-26	62.690	64.740	62.690	64.710	64.590	29,300
2026-05-25	64.510	64.510	61.670	63.890	63.772	2,700
2026-05-22	61.960	63.600	61.670	62.880	62.764	38,600
2026-05-21	61.760	62.180	61.360	61.850	61.735	45,600
2026-05-20	62.110	62.600	61.240	62.380	62.264	35,500
2026-05-19	61.580	61.870	60.010	61.660	61.546	44,100
2026-05-15	64.350	64.350	62.950	63.460	63.342	20,500
2026-05-14	64.670	65.750	64.550	65.750	65.628	12,500
2026-05-13	65.250	65.250	64.250	64.370	64.251	19,900
2026-05-12	65.230	65.290	63.900	65.180	65.059	31,400
2026-05-11	64.010	66.240	64.010	66.090	65.968	30,700
2026-05-08	64.740	64.970	63.910	63.930	63.812	22,900
2026-05-07	66.120	66.120	63.420	64.010	63.891	270,400
2026-05-06	65.000	66.300	64.700	66.240	66.117	26,600
2026-05-05	63.310	64.850	63.310	64.600	64.480	18,100
2026-05-04	63.300	63.580	62.340	62.640	62.524	34,900
2026-05-01	64.150	64.550	63.020	63.790	63.672	37,200
2026-04-30	60.980	63.800	60.940	63.600	63.482	30,800
2026-04-29	58.770	58.770	57.820	57.820	57.713	10,500
2026-04-28	58.990	58.990	57.700	58.530	58.422	35,600

← NewerPage 2 of 4 · 231 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.