Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	116.71	117.50	116.21	117.07	114.56	828,100
2024-03-01	115.34	117.16	115.34	116.98	114.47	913,500
2024-02-29	115.33	116.07	115.00	115.23	112.76	2,122,800
2024-02-28	116.08	116.46	115.15	115.29	112.82	840,900
2024-02-27	117.22	117.23	116.19	116.48	113.98	633,900
2024-02-26	116.90	117.48	116.45	116.91	114.40	612,600
2024-02-23	116.35	117.19	116.29	116.83	114.33	1,338,000
2024-02-22	116.01	116.80	115.34	116.35	113.86	992,500
2024-02-21	115.51	116.10	114.33	115.33	112.86	802,000
2024-02-20	115.02	115.97	114.24	114.79	112.33	1,420,100
2024-02-16	115.52	116.30	114.85	115.19	112.72	779,400
2024-02-15	115.04	115.62	114.08	115.42	112.95	983,900
2024-02-14	113.28	114.97	112.90	114.76	112.30	1,006,200
2024-02-13	112.49	113.50	111.86	112.54	110.13	1,609,200
2024-02-12	114.96	115.09	112.80	113.50	111.07	1,582,900
2024-02-09	115.33	115.54	114.60	114.81	112.35	1,012,700
2024-02-08	115.71	115.75	113.98	115.01	112.54	680,100
2024-02-07	113.74	115.12	113.42	114.92	112.46	990,000
2024-02-06	112.70	113.99	112.53	113.67	111.23	720,000
2024-02-05	111.38	112.88	111.34	112.33	109.92	700,400
2024-02-02	111.12	112.27	110.30	112.09	109.69	921,200
2024-02-01	108.73	111.56	108.41	111.37	108.98	1,638,300
2024-01-31	106.99	109.60	106.88	108.19	105.87	2,273,000
2024-01-30	106.07	106.56	105.18	106.37	104.09	765,600
2024-01-29	105.65	106.25	105.11	106.22	103.94	820,100
2024-01-26	106.50	106.81	105.32	105.65	103.38	864,400
2024-01-25	106.01	106.25	105.01	106.14	103.86	757,000
2024-01-24	105.71	106.19	104.94	105.44	103.18	948,000
2024-01-23	105.68	106.05	104.81	105.09	102.84	1,072,700
2024-01-22	105.90	106.19	105.17	105.40	103.14	936,000
2024-01-19	105.00	105.75	103.72	105.45	103.19	995,000
2024-01-18	102.68	104.30	102.67	104.22	101.99	891,400
2024-01-17	104.16	104.32	101.96	102.67	100.47	1,414,900
2024-01-16	103.83	104.80	102.80	104.44	102.20	1,207,500
2024-01-15	103.31	104.40	103.19	104.01	101.78	202,900
2024-01-12	103.33	104.16	102.50	103.81	101.58	1,718,400
2024-01-11	105.00	105.23	102.73	103.27	101.06	1,267,700
2024-01-10	104.82	106.58	104.65	105.58	103.32	1,188,900
2024-01-09	105.11	106.20	104.51	105.15	102.90	1,267,000
2024-01-08	104.49	105.68	104.07	105.37	103.11	1,198,600
2024-01-05	105.81	106.67	104.96	105.14	102.89	990,100
2024-01-04	105.50	106.72	105.31	105.99	103.72	1,143,200
2024-01-03	104.95	106.00	104.40	105.38	103.12	969,200
2024-01-02	104.39	106.21	104.26	105.41	103.15	1,103,300
2023-12-29	105.11	105.11	104.30	104.84	102.59	1,024,000
2023-12-28	105.34	105.63	104.72	104.91	102.66	1,044,200
2023-12-27	104.71	105.63	104.71	105.35	102.91	927,700
2023-12-22	105.40	106.45	105.07	105.41	102.96	917,100
2023-12-21	103.76	105.25	103.37	105.07	102.63	1,468,600
2023-12-20	103.41	104.75	102.89	103.24	100.84	1,152,300
2023-12-19	102.35	103.79	102.24	103.66	101.25	1,588,100
2023-12-18	101.89	102.44	101.26	102.03	99.662	908,200
2023-12-15	102.82	103.31	101.44	101.60	99.242	5,907,500
2023-12-14	102.00	103.27	101.63	103.00	100.61	2,213,600
2023-12-13	100.10	101.25	98.870	101.17	98.822	2,185,000
2023-12-12	99.410	100.65	99.330	100.45	98.119	1,744,700
2023-12-11	98.860	99.600	97.930	99.140	96.840	969,500
2023-12-08	99.650	100.79	98.970	99.060	96.761	795,200
2023-12-07	100.67	100.90	99.490	99.640	97.328	1,009,700
2023-12-06	100.90	101.11	100.17	100.55	98.217	919,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.