Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	100.79	101.00	99.850	99.870	97.553	952,100
2023-12-04	100.70	101.71	100.55	101.02	98.676	978,500
2023-12-01	97.700	101.17	97.500	100.99	98.647	1,300,900
2023-11-30	97.370	97.880	96.580	97.690	95.423	4,162,400
2023-11-29	95.790	97.130	95.370	96.950	94.700	1,193,200
2023-11-28	94.680	96.340	94.680	95.330	93.118	1,267,300
2023-11-27	96.900	98.120	94.450	94.850	92.649	1,792,800
2023-11-24	97.490	98.430	97.440	97.810	95.540	845,000
2023-11-23	97.000	98.090	97.000	98.000	95.726	209,000
2023-11-22	97.420	98.100	97.090	97.220	94.964	771,800
2023-11-21	98.160	98.470	97.050	97.210	94.954	1,048,800
2023-11-20	98.370	98.810	97.800	98.130	95.853	1,036,200
2023-11-17	99.060	99.730	97.700	98.390	96.107	836,300
2023-11-16	97.800	98.830	97.720	98.620	96.332	858,100
2023-11-15	97.480	98.270	96.930	97.870	95.599	1,999,000
2023-11-14	96.850	97.840	96.500	97.070	94.818	2,405,800
2023-11-13	97.650	97.650	95.480	95.890	93.665	1,721,300
2023-11-10	100.51	100.77	96.600	97.540	95.277	1,555,200
2023-11-09	101.95	102.48	100.47	100.55	98.217	750,300
2023-11-08	101.42	102.20	101.17	101.78	99.418	463,400
2023-11-07	101.66	101.75	100.66	101.14	98.793	560,700
2023-11-06	101.75	102.27	100.50	101.79	99.428	448,600
2023-11-03	101.11	101.72	100.42	101.55	99.194	626,200
2023-11-02	99.740	101.39	99.480	100.80	98.461	594,700
2023-11-01	98.540	99.480	98.080	99.320	97.015	581,600
2023-10-31	98.750	99.110	97.420	98.460	96.175	1,148,400
2023-10-30	96.990	98.460	96.680	98.200	95.921	833,400
2023-10-27	96.460	97.370	95.880	96.500	94.261	900,500
2023-10-26	97.000	99.420	95.600	96.480	94.241	1,629,300
2023-10-25	95.010	97.780	95.010	96.200	93.968	1,259,100
2023-10-24	97.070	97.230	94.940	95.340	93.128	948,800
2023-10-23	97.010	97.510	96.340	96.580	94.339	761,200
2023-10-20	97.440	97.880	96.520	97.600	95.335	1,643,600
2023-10-19	97.980	98.750	97.330	97.780	95.511	1,410,000
2023-10-18	97.890	98.500	97.260	97.260	95.003	1,392,400
2023-10-17	98.670	99.170	98.180	98.680	96.390	905,600
2023-10-16	98.800	99.900	98.180	99.100	96.800	707,100
2023-10-13	99.400	99.940	97.570	98.180	95.902	755,700
2023-10-12	99.910	100.16	98.620	99.070	96.771	762,300
2023-10-11	99.180	99.960	98.530	99.740	97.426	1,070,900
2023-10-10	100.23	100.25	98.850	98.950	96.654	2,226,200
2023-10-06	99.400	100.09	98.260	99.540	97.230	696,400
2023-10-05	100.00	100.86	99.350	99.730	97.416	774,600
2023-10-04	100.80	101.80	99.780	100.41	98.080	709,400
2023-10-03	99.220	100.83	98.620	100.72	98.383	879,600
2023-10-02	100.83	101.39	99.000	99.670	97.357	1,121,800
2023-09-29	101.77	102.00	100.78	100.96	98.617	1,730,800
2023-09-28	99.500	101.54	99.050	100.74	98.402	910,800
2023-09-27	101.06	101.67	98.750	99.850	97.347	1,245,000
2023-09-26	103.01	103.05	100.51	100.70	98.176	1,324,600
2023-09-25	103.00	104.27	102.50	103.45	100.86	740,800
2023-09-22	103.00	103.60	102.40	103.11	100.53	754,600
2023-09-21	105.15	105.67	102.92	102.98	100.40	1,788,100
2023-09-20	105.85	106.20	105.10	105.63	102.98	810,400
2023-09-19	106.26	106.71	104.46	105.32	102.68	938,400
2023-09-18	108.13	108.39	106.32	106.81	104.13	723,800
2023-09-15	107.84	108.71	106.82	108.52	105.80	4,801,600
2023-09-14	106.55	108.17	106.13	107.99	105.28	1,503,200
2023-09-13	105.06	106.15	104.66	105.70	103.05	827,100
2023-09-12	105.25	105.58	104.15	105.27	102.63	612,700

← NewerPage 13 of 21 · 1,259 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.