Canadian Pacific Railway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 105.48 | 106.07 | 104.89 | 105.00 | 102.91 | 1,101,400 |
| 2024-05-28 | 108.79 | 108.79 | 106.03 | 106.13 | 104.02 | 1,358,200 |
| 2024-05-27 | 109.05 | 109.99 | 108.65 | 109.53 | 107.35 | 303,800 |
| 2024-05-24 | 109.17 | 109.67 | 108.48 | 109.15 | 106.98 | 996,500 |
| 2024-05-23 | 110.18 | 110.60 | 108.51 | 108.97 | 106.80 | 1,251,700 |
| 2024-05-22 | 110.41 | 110.70 | 109.36 | 109.95 | 107.77 | 1,169,900 |
| 2024-05-21 | 112.02 | 112.79 | 110.65 | 110.86 | 108.66 | 1,417,100 |
| 2024-05-17 | 111.38 | 112.04 | 110.79 | 111.67 | 109.45 | 817,900 |
| 2024-05-16 | 109.93 | 111.35 | 109.68 | 111.29 | 109.08 | 1,265,500 |
| 2024-05-15 | 111.25 | 111.64 | 109.58 | 109.93 | 107.75 | 1,372,700 |
| 2024-05-14 | 112.19 | 112.75 | 110.20 | 110.94 | 108.74 | 791,100 |
| 2024-05-13 | 113.36 | 114.33 | 112.07 | 112.17 | 109.94 | 751,900 |
| 2024-05-10 | 113.54 | 114.17 | 112.69 | 113.34 | 111.09 | 814,900 |
| 2024-05-09 | 112.23 | 113.98 | 112.14 | 112.91 | 110.67 | 1,066,700 |
| 2024-05-08 | 111.63 | 112.77 | 111.22 | 112.14 | 109.91 | 1,025,500 |
| 2024-05-07 | 112.00 | 112.57 | 110.99 | 111.56 | 109.34 | 808,100 |
| 2024-05-06 | 109.61 | 111.67 | 109.32 | 111.43 | 109.22 | 943,500 |
| 2024-05-03 | 109.45 | 110.15 | 108.62 | 109.09 | 106.92 | 530,700 |
| 2024-05-02 | 107.64 | 109.06 | 107.14 | 108.85 | 106.69 | 1,681,700 |
| 2024-05-01 | 107.35 | 108.12 | 106.01 | 106.76 | 104.64 | 2,213,800 |
| 2024-04-30 | 110.31 | 110.50 | 107.95 | 108.00 | 105.85 | 2,321,000 |
| 2024-04-29 | 112.00 | 112.21 | 110.13 | 110.50 | 108.30 | 3,728,800 |
| 2024-04-26 | 111.84 | 112.43 | 111.50 | 111.63 | 109.41 | 1,075,700 |
| 2024-04-25 | 111.00 | 113.16 | 109.28 | 112.14 | 109.91 | 1,623,600 |
| 2024-04-24 | 119.60 | 119.60 | 111.95 | 112.23 | 110.00 | 3,030,600 |
| 2024-04-23 | 118.51 | 120.62 | 118.11 | 119.77 | 117.39 | 1,980,000 |
| 2024-04-22 | 116.54 | 118.79 | 116.54 | 118.41 | 116.06 | 1,351,200 |
| 2024-04-19 | 115.38 | 116.70 | 115.38 | 116.41 | 114.10 | 1,171,100 |
| 2024-04-18 | 116.23 | 116.59 | 114.77 | 115.59 | 113.29 | 1,148,900 |
| 2024-04-17 | 117.09 | 117.21 | 114.47 | 115.57 | 113.27 | 1,015,400 |
| 2024-04-16 | 117.47 | 117.76 | 116.26 | 116.44 | 114.13 | 1,109,100 |
| 2024-04-15 | 119.60 | 120.14 | 117.17 | 117.87 | 115.53 | 920,200 |
| 2024-04-12 | 118.92 | 119.03 | 117.50 | 118.55 | 116.19 | 804,500 |
| 2024-04-11 | 120.68 | 120.80 | 117.73 | 118.57 | 116.21 | 975,800 |
| 2024-04-10 | 120.01 | 121.35 | 119.00 | 120.47 | 118.08 | 929,000 |
| 2024-04-09 | 120.20 | 121.13 | 119.55 | 121.09 | 118.68 | 1,207,800 |
| 2024-04-08 | 119.61 | 120.29 | 119.45 | 120.03 | 117.65 | 475,800 |
| 2024-04-05 | 118.08 | 119.42 | 117.93 | 118.87 | 116.51 | 557,500 |
| 2024-04-04 | 118.90 | 119.62 | 117.07 | 117.82 | 115.48 | 566,900 |
| 2024-04-03 | 118.30 | 119.08 | 117.95 | 118.55 | 116.19 | 647,000 |
| 2024-04-02 | 118.59 | 118.97 | 117.60 | 118.08 | 115.73 | 1,630,900 |
| 2024-04-01 | 119.43 | 119.60 | 118.31 | 119.30 | 116.93 | 964,200 |
| 2024-03-28 | 120.09 | 120.40 | 118.76 | 119.43 | 117.06 | 2,537,500 |
| 2024-03-27 | 119.06 | 120.21 | 118.45 | 120.08 | 117.69 | 1,704,100 |
| 2024-03-26 | 118.80 | 119.55 | 118.07 | 118.57 | 116.03 | 1,225,000 |
| 2024-03-25 | 120.00 | 120.43 | 118.63 | 118.72 | 116.17 | 1,875,700 |
| 2024-03-22 | 122.36 | 122.83 | 121.15 | 121.52 | 118.91 | 752,800 |
| 2024-03-21 | 121.49 | 122.64 | 121.00 | 121.76 | 119.15 | 1,181,000 |
| 2024-03-20 | 119.41 | 121.01 | 118.58 | 120.92 | 118.33 | 712,600 |
| 2024-03-19 | 121.78 | 121.96 | 118.50 | 119.22 | 116.66 | 1,098,900 |
| 2024-03-18 | 121.72 | 122.06 | 121.00 | 121.60 | 118.99 | 1,075,100 |
| 2024-03-15 | 120.77 | 122.18 | 120.75 | 121.46 | 118.86 | 5,935,400 |
| 2024-03-14 | 123.13 | 123.20 | 120.59 | 121.42 | 118.82 | 1,212,400 |
| 2024-03-13 | 122.18 | 123.37 | 122.18 | 123.13 | 120.49 | 1,384,400 |
| 2024-03-12 | 120.96 | 122.29 | 120.40 | 122.20 | 119.58 | 1,264,500 |
| 2024-03-11 | 120.88 | 121.33 | 120.20 | 120.83 | 118.24 | 1,175,300 |
| 2024-03-08 | 121.57 | 122.46 | 120.93 | 121.08 | 118.48 | 835,200 |
| 2024-03-07 | 118.99 | 121.40 | 118.97 | 121.07 | 118.47 | 1,232,500 |
| 2024-03-06 | 118.15 | 119.74 | 118.14 | 118.45 | 115.91 | 1,418,400 |
| 2024-03-05 | 117.32 | 118.21 | 117.19 | 117.37 | 114.85 | 1,513,300 |
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.