Caterpillar CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.000	48.240	46.470	47.880	47.701	13,500
2026-01-28	45.750	46.430	45.620	46.290	46.116	4,900
2026-01-27	45.770	46.060	45.770	45.930	45.758	3,100
2026-01-26	45.150	45.890	44.710	45.770	45.598	7,000
2026-01-23	46.120	46.120	45.000	45.150	44.981	3,000
2026-01-22	47.000	47.110	46.160	46.570	46.395	4,300
2026-01-21	45.690	46.320	45.220	46.320	46.146	13,200
2026-01-20	46.000	46.050	45.050	45.370	45.200	8,800
2026-01-19	46.500	47.110	46.110	47.110	46.825	1,200
2026-01-16	47.000	47.000	46.250	46.710	46.427	2,300
2026-01-15	46.510	46.730	46.510	46.600	46.318	4,100
2026-01-14	45.790	46.000	45.790	46.000	45.722	2,200
2026-01-13	45.840	46.340	45.750	45.750	45.473	6,200
2026-01-12	44.430	45.390	44.210	45.170	44.897	2,100
2026-01-09	43.940	44.540	43.920	44.510	44.241	9,400
2026-01-08	42.980	43.810	42.980	43.700	43.436	3,100
2026-01-07	45.050	45.050	42.950	43.000	42.740	1,800
2026-01-06	44.900	44.960	44.750	44.760	44.489	1,700
2026-01-05	43.740	44.710	43.740	44.440	44.171	12,200
2026-01-02	41.660	43.120	41.660	43.020	42.760	21,000
2025-12-31	41.540	41.540	41.350	41.350	41.100	1,200
2025-12-30	41.540	41.660	41.540	41.660	41.408	500
2025-12-29	41.830	41.830	41.450	41.720	41.468	2,700
2025-12-24	42.210	42.210	42.140	42.140	41.885	800
2025-12-23	42.310	42.310	42.310	42.310	42.054	200
2025-12-22	42.050	42.100	41.540	42.100	41.845	3,300
2025-12-19	41.800	41.800	41.580	41.580	41.328	400
2025-12-18	41.320	41.350	40.810	40.810	40.563	7,357
2025-12-17	42.180	42.300	40.240	40.510	40.265	14,045
2025-12-16	42.800	42.940	42.320	42.410	42.153	7,013
2025-12-15	43.880	43.880	42.460	42.580	42.322	21,932
2025-12-12	45.110	45.120	43.060	43.140	42.879	43,604
2025-12-11	44.270	45.170	43.930	45.160	44.887	13,462
2025-12-10	43.410	44.550	43.390	44.410	44.141	15,086
2025-12-09	43.090	43.220	42.790	42.790	42.531	4,535
2025-12-08	43.830	43.830	42.830	43.050	42.789	1,067
2025-12-05	43.570	43.750	43.320	43.560	43.296	2,824
2025-12-04	43.200	43.460	43.180	43.290	43.028	7,693
2025-12-03	42.110	42.820	41.120	42.800	42.541	10,942
2025-12-02	41.430	42.260	41.360	42.130	41.875	6,948
2025-12-01	41.340	41.400	41.020	41.020	40.772	24,452
2025-11-28	41.700	41.730	41.600	41.730	41.477	2,883
2025-11-27	40.670	41.000	40.670	41.000	40.752	1,284
2025-11-26	41.380	41.440	40.970	41.440	41.189	887
2025-11-25	40.850	40.970	40.330	40.950	40.702	5,415
2025-11-24	39.990	40.840	39.990	40.530	40.285	5,090
2025-11-21	40.000	40.000	39.470	39.860	39.619	14,303
2025-11-20	41.020	41.020	39.240	39.410	39.172	5,586
2025-11-19	39.720	40.390	39.720	40.010	39.768	3,299
2025-11-18	39.300	39.610	39.170	39.580	39.340	3,405
2025-11-17	40.200	40.500	39.700	39.770	39.529	2,407

← NewerPage 4 of 4 · 231 trading days

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.