Canadian Pacific Railway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 110.00 | 111.98 | 109.87 | 110.84 | 108.83 | 1,243,000 |
| 2024-08-22 | 108.30 | 109.48 | 107.64 | 109.43 | 107.44 | 790,300 |
| 2024-08-21 | 108.10 | 109.26 | 107.81 | 108.52 | 106.55 | 1,311,600 |
| 2024-08-20 | 108.64 | 108.98 | 107.51 | 108.03 | 106.07 | 836,200 |
| 2024-08-19 | 108.18 | 108.74 | 107.78 | 108.60 | 106.63 | 943,200 |
| 2024-08-16 | 108.58 | 109.12 | 107.80 | 108.16 | 106.20 | 530,200 |
| 2024-08-15 | 108.00 | 109.74 | 107.81 | 109.05 | 107.07 | 884,700 |
| 2024-08-14 | 106.37 | 107.17 | 105.78 | 107.05 | 105.11 | 853,400 |
| 2024-08-13 | 106.61 | 106.61 | 105.80 | 106.33 | 104.40 | 893,000 |
| 2024-08-12 | 107.00 | 107.10 | 105.66 | 106.14 | 104.21 | 1,046,200 |
| 2024-08-09 | 107.53 | 107.77 | 106.16 | 106.85 | 104.91 | 851,800 |
| 2024-08-08 | 107.70 | 108.04 | 107.02 | 107.57 | 105.62 | 599,000 |
| 2024-08-07 | 108.03 | 108.74 | 106.36 | 106.43 | 104.50 | 827,200 |
| 2024-08-06 | 106.76 | 108.38 | 105.84 | 106.94 | 105.00 | 2,201,300 |
| 2024-08-02 | 109.96 | 110.02 | 107.02 | 109.26 | 107.28 | 1,679,500 |
| 2024-08-01 | 116.16 | 116.16 | 111.30 | 111.51 | 109.49 | 1,683,900 |
| 2024-07-31 | 117.01 | 118.49 | 112.86 | 115.78 | 113.68 | 2,781,100 |
| 2024-07-30 | 113.97 | 115.04 | 113.36 | 113.76 | 111.70 | 1,448,000 |
| 2024-07-29 | 113.80 | 115.03 | 113.48 | 114.06 | 111.99 | 815,400 |
| 2024-07-26 | 112.79 | 114.19 | 112.78 | 113.79 | 111.73 | 1,499,200 |
| 2024-07-25 | 111.84 | 113.24 | 111.60 | 111.96 | 109.93 | 667,600 |
| 2024-07-24 | 112.77 | 113.21 | 111.73 | 111.99 | 109.96 | 718,800 |
| 2024-07-23 | 114.86 | 115.17 | 112.85 | 112.98 | 110.93 | 779,600 |
| 2024-07-22 | 115.34 | 116.01 | 114.76 | 114.99 | 112.90 | 1,227,900 |
| 2024-07-19 | 113.77 | 115.14 | 113.56 | 114.78 | 112.70 | 652,300 |
| 2024-07-18 | 114.65 | 115.40 | 113.41 | 114.27 | 112.20 | 1,516,200 |
| 2024-07-17 | 114.62 | 115.77 | 114.24 | 114.90 | 112.82 | 904,500 |
| 2024-07-16 | 114.67 | 115.73 | 113.26 | 115.24 | 113.15 | 1,333,200 |
| 2024-07-15 | 113.71 | 114.62 | 112.94 | 114.22 | 112.15 | 715,900 |
| 2024-07-12 | 114.15 | 114.34 | 112.93 | 113.63 | 111.57 | 1,157,000 |
| 2024-07-11 | 110.80 | 113.84 | 110.71 | 113.49 | 111.43 | 936,500 |
| 2024-07-10 | 107.97 | 110.67 | 107.67 | 110.60 | 108.59 | 1,501,300 |
| 2024-07-09 | 109.25 | 109.25 | 106.77 | 106.96 | 105.02 | 798,200 |
| 2024-07-08 | 108.78 | 109.36 | 108.07 | 109.12 | 107.14 | 1,333,100 |
| 2024-07-05 | 110.45 | 110.70 | 109.05 | 109.36 | 107.38 | 1,371,800 |
| 2024-07-04 | 110.58 | 110.74 | 109.97 | 110.46 | 108.46 | 179,400 |
| 2024-07-03 | 108.26 | 111.21 | 108.26 | 110.77 | 108.76 | 1,124,000 |
| 2024-07-02 | 107.32 | 107.87 | 106.41 | 107.80 | 105.84 | 1,780,900 |
| 2024-06-28 | 108.51 | 109.42 | 107.65 | 107.74 | 105.79 | 2,147,500 |
| 2024-06-27 | 109.30 | 109.75 | 107.69 | 108.19 | 106.04 | 1,131,200 |
| 2024-06-26 | 108.06 | 109.54 | 107.28 | 109.18 | 107.01 | 1,915,700 |
| 2024-06-25 | 108.98 | 108.98 | 106.85 | 108.19 | 106.04 | 2,665,900 |
| 2024-06-24 | 108.36 | 109.68 | 107.56 | 108.90 | 106.74 | 1,654,000 |
| 2024-06-21 | 107.59 | 108.44 | 106.63 | 107.74 | 105.60 | 8,973,300 |
| 2024-06-20 | 106.89 | 108.20 | 106.27 | 107.73 | 105.59 | 1,706,200 |
| 2024-06-19 | 106.31 | 106.94 | 105.13 | 105.31 | 103.22 | 763,700 |
| 2024-06-18 | 107.74 | 108.50 | 105.70 | 106.48 | 104.36 | 1,672,800 |
| 2024-06-17 | 105.57 | 108.05 | 104.84 | 107.25 | 105.12 | 1,767,300 |
| 2024-06-14 | 104.29 | 105.72 | 103.73 | 105.62 | 103.52 | 1,288,000 |
| 2024-06-13 | 105.00 | 105.26 | 104.10 | 104.67 | 102.59 | 953,200 |
| 2024-06-12 | 106.47 | 107.26 | 104.86 | 104.97 | 102.88 | 1,376,600 |
| 2024-06-11 | 104.92 | 105.69 | 104.75 | 105.45 | 103.35 | 946,100 |
| 2024-06-10 | 106.01 | 106.21 | 104.98 | 105.63 | 103.53 | 794,900 |
| 2024-06-07 | 107.00 | 108.17 | 106.25 | 106.29 | 104.18 | 1,055,100 |
| 2024-06-06 | 106.58 | 107.68 | 106.40 | 107.27 | 105.14 | 633,000 |
| 2024-06-05 | 106.00 | 106.72 | 105.46 | 106.69 | 104.57 | 1,144,200 |
| 2024-06-04 | 106.35 | 106.35 | 104.60 | 105.63 | 103.53 | 1,655,400 |
| 2024-06-03 | 108.26 | 108.70 | 105.81 | 106.18 | 104.07 | 1,059,100 |
| 2024-05-31 | 105.91 | 108.49 | 105.75 | 108.49 | 106.33 | 2,834,700 |
| 2024-05-30 | 105.22 | 106.21 | 104.92 | 106.12 | 104.01 | 2,066,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.2680 CAD |
| 2026-06-26 | 0.2680 CAD |
| 2026-03-27 | 0.2280 CAD |
| 2025-12-31 | 0.2280 CAD |
| 2025-09-26 | 0.2280 CAD |
| 2025-06-27 | 0.2280 CAD |
| 2025-03-28 | 0.1900 CAD |
| 2024-12-27 | 0.1900 CAD |
| 2024-09-27 | 0.1900 CAD |
| 2024-06-28 | 0.1900 CAD |
| 2024-03-27 | 0.1900 CAD |
| 2023-12-28 | 0.1900 CAD |
| 2023-09-28 | 0.1900 CAD |
| 2023-06-29 | 0.1900 CAD |
| 2023-03-30 | 0.1900 CAD |
| 2022-12-29 | 0.1900 CAD |
| 2022-09-29 | 0.1400 CAD |
| 2022-09-28 | 0.1900 CAD |
| 2022-06-23 | 0.1900 CAD |
| 2022-03-24 | 0.1900 CAD |
| 2021-12-30 | 0.1900 CAD |
| 2021-09-23 | 0.1900 CAD |
| 2021-06-24 | 0.1900 CAD |
| 2021-03-25 | 0.9500 CAD |
| 2020-12-30 | 0.9500 CAD |
| 2020-09-24 | 0.9500 CAD |
| 2020-06-25 | 0.8300 CAD |
| 2020-03-26 | 0.8300 CAD |
| 2019-12-24 | 0.8300 CAD |
| 2019-09-26 | 0.8300 CAD |
| 2019-06-27 | 0.8300 CAD |
| 2019-03-28 | 0.6500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.