Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	59.460	59.580	58.460	59.450	59.340	17,400
2026-04-24	59.300	60.000	59.230	59.600	59.490	28,100
2026-04-23	58.930	60.400	58.850	60.050	59.939	34,200
2026-04-22	58.500	58.500	57.670	58.110	58.002	23,600
2026-04-21	57.570	58.310	57.220	57.490	57.384	82,700
2026-04-20	56.650	57.140	56.450	57.140	57.034	22,700
2026-04-17	56.190	57.160	55.640	56.840	56.627	10,200
2026-04-16	54.510	55.250	54.040	55.250	55.043	21,500
2026-04-15	56.290	56.290	54.600	55.140	54.933	29,000
2026-04-14	56.520	57.020	56.120	56.800	56.587	52,900
2026-04-13	56.590	57.020	56.330	56.660	56.448	8,300
2026-04-10	56.780	57.000	56.460	56.590	56.378	14,600
2026-04-09	55.440	56.800	55.440	56.410	56.199	27,200
2026-04-08	54.440	55.360	54.000	55.290	55.083	12,000
2026-04-07	51.550	51.860	51.160	51.860	51.666	27,000
2026-04-06	51.510	51.710	50.640	51.620	51.427	24,100
2026-04-02	50.640	52.460	50.640	51.550	51.357	25,900
2026-04-01	51.720	53.000	51.720	52.400	52.204	106,900
2026-03-31	48.850	50.720	48.850	50.670	50.480	25,600
2026-03-30	49.850	50.260	47.710	47.810	47.631	61,600
2026-03-27	49.990	50.520	49.695	49.890	49.703	27,500
2026-03-26	51.030	51.310	50.150	50.450	50.261	19,000
2026-03-25	52.110	52.110	51.530	51.530	51.337	34,500
2026-03-24	49.720	51.500	49.720	51.350	51.158	20,200
2026-03-23	50.150	50.920	49.880	50.280	50.092	22,200
2026-03-20	49.470	49.700	48.110	48.710	48.527	27,700
2026-03-19	48.210	49.570	48.200	49.360	49.175	12,800
2026-03-18	50.690	50.690	49.870	49.870	49.683	23,000
2026-03-17	50.830	50.830	49.910	50.450	50.261	7,100
2026-03-16	50.510	50.850	49.990	50.250	50.062	6,600
2026-03-13	50.610	50.610	49.400	49.760	49.573	34,500
2026-03-12	50.130	50.450	48.850	50.320	50.131	9,800
2026-03-11	51.140	51.460	50.780	50.800	50.610	4,600
2026-03-10	51.530	52.340	51.410	51.410	51.217	4,800
2026-03-09	47.710	50.580	47.690	50.550	50.361	20,300
2026-03-06	49.260	49.870	48.600	48.830	48.647	13,000
2026-03-05	51.580	51.790	50.000	50.710	50.520	10,900
2026-03-04	52.900	53.450	52.530	52.530	52.333	22,200
2026-03-03	52.420	52.420	51.160	51.930	51.735	19,000
2026-03-02	52.230	54.110	52.230	54.100	53.897	3,700
2026-02-27	53.620	53.710	52.800	53.210	53.011	3,600
2026-02-26	55.090	55.090	52.500	54.070	53.867	4,200
2026-02-25	55.420	55.720	54.460	55.090	54.884	36,000
2026-02-24	54.230	55.320	54.230	55.320	55.113	18,400
2026-02-23	54.510	55.110	54.310	54.450	54.246	6,500
2026-02-20	54.720	55.100	54.350	54.580	54.375	11,900
2026-02-19	53.970	54.680	53.450	54.680	54.475	12,800
2026-02-18	54.500	55.450	54.070	54.070	53.867	14,700
2026-02-17	55.300	55.300	53.960	54.950	54.744	21,500
2026-02-13	54.890	56.200	54.520	55.680	55.471	10,400
2026-02-12	55.380	56.640	54.550	54.550	54.346	16,000
2026-02-11	54.420	55.660	54.420	55.620	55.412	2,900
2026-02-10	53.500	53.990	53.230	53.300	53.100	16,100
2026-02-09	52.190	53.240	51.970	53.240	53.040	8,500
2026-02-06	50.000	52.300	50.000	52.280	52.084	9,900
2026-02-05	49.250	49.250	48.330	48.850	48.667	77,700
2026-02-04	51.690	51.690	48.640	49.880	49.693	4,200
2026-02-03	50.450	51.000	49.900	50.320	50.131	11,500
2026-02-02	47.360	49.720	47.360	49.720	49.534	2,200
2026-01-30	47.640	48.090	47.000	47.300	47.123	4,400

← NewerPage 3 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.