Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	104.30	106.19	103.89	105.26	102.62	646,200
2023-09-08	105.16	105.76	103.80	104.22	101.61	904,600
2023-09-07	106.68	107.53	105.51	105.68	103.03	1,566,300
2023-09-06	108.05	108.76	106.32	106.63	103.96	923,700
2023-09-05	109.00	109.28	107.36	108.26	105.55	866,000
2023-09-01	107.51	109.47	107.19	109.32	106.58	1,249,400
2023-08-31	108.59	108.90	106.96	107.26	104.57	1,375,800
2023-08-30	107.64	108.74	107.49	108.46	105.74	988,300
2023-08-29	107.23	108.00	106.55	107.47	104.78	803,800
2023-08-28	107.46	108.09	106.99	107.14	104.45	351,800
2023-08-25	106.51	107.21	105.92	106.87	104.19	599,700
2023-08-24	107.12	107.17	105.94	106.07	103.41	1,005,800
2023-08-23	106.20	107.20	106.09	107.16	104.47	629,000
2023-08-22	106.26	106.60	105.67	106.03	103.37	677,400
2023-08-21	106.50	106.80	105.65	106.00	103.34	764,400
2023-08-18	106.00	106.72	105.40	106.43	103.76	633,700
2023-08-17	106.50	106.98	105.85	106.27	103.61	601,400
2023-08-16	106.46	106.73	105.87	106.21	103.55	911,300
2023-08-15	107.57	108.04	106.18	106.54	103.87	1,165,500
2023-08-14	109.08	109.09	107.90	108.23	105.52	893,800
2023-08-11	108.63	109.61	108.05	109.18	106.44	513,600
2023-08-10	109.57	110.42	108.48	108.87	106.14	584,700
2023-08-09	108.44	109.21	107.86	108.98	106.25	573,000
2023-08-08	108.75	109.24	107.49	108.30	105.59	1,121,900
2023-08-04	108.00	109.70	107.88	108.20	105.49	1,384,500
2023-08-03	106.38	108.55	105.99	108.06	105.35	992,400
2023-08-02	107.34	107.67	106.10	106.83	104.15	1,480,000
2023-08-01	108.21	109.07	107.43	107.97	105.26	834,700
2023-07-31	109.89	109.89	107.84	108.50	105.78	1,520,900
2023-07-28	110.85	112.96	109.81	109.93	107.17	1,132,500
2023-07-27	111.49	112.00	109.65	109.94	107.18	1,202,500
2023-07-26	109.37	111.83	109.27	110.89	108.11	1,695,100
2023-07-25	108.20	109.97	108.20	109.09	106.36	1,315,700
2023-07-24	107.51	108.47	107.51	108.32	105.61	823,600
2023-07-21	106.22	108.16	105.50	107.63	104.93	1,236,400
2023-07-20	106.47	107.68	105.81	106.10	103.44	979,900
2023-07-19	106.11	106.75	105.14	106.33	103.67	1,378,700
2023-07-18	105.11	105.93	104.92	105.89	103.24	1,369,400
2023-07-17	106.35	106.65	104.98	105.29	102.65	681,500
2023-07-14	106.30	107.10	105.84	106.59	103.92	1,043,400
2023-07-13	105.23	106.34	104.63	105.46	102.82	1,095,500
2023-07-12	104.14	105.54	103.32	104.70	102.08	825,600
2023-07-11	104.02	104.40	102.97	103.69	101.09	862,400
2023-07-10	104.42	104.42	103.34	103.56	100.96	709,000
2023-07-07	104.98	105.00	103.94	104.03	101.42	1,033,900
2023-07-06	106.00	106.14	104.25	105.25	102.61	1,279,100
2023-07-05	107.34	108.40	106.21	106.62	103.95	1,373,700
2023-07-04	107.03	108.08	106.93	107.84	105.14	316,900
2023-06-30	105.50	107.60	105.35	107.00	104.32	1,587,800
2023-06-29	104.01	105.10	103.02	105.10	102.47	1,499,400
2023-06-28	103.57	105.73	102.32	104.77	101.96	1,686,400
2023-06-27	105.88	106.10	104.32	105.88	103.04	724,200
2023-06-26	105.42	105.91	104.71	105.11	102.29	630,000
2023-06-23	106.01	106.10	105.04	105.57	102.74	986,300
2023-06-22	104.22	106.26	103.80	106.13	103.28	1,451,800
2023-06-21	102.28	104.78	102.11	104.38	101.58	1,289,300
2023-06-20	102.73	104.15	102.55	102.59	99.837	1,504,300
2023-06-19	103.68	103.71	102.15	102.65	99.896	237,600
2023-06-16	103.17	104.14	102.95	103.53	100.75	4,835,900
2023-06-15	103.49	104.12	103.07	103.50	100.72	913,200

← NewerPage 14 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.