Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	102.56	104.20	102.54	103.61	100.83	1,014,800
2023-06-13	102.46	102.78	101.47	102.50	99.750	937,100
2023-06-12	101.60	102.21	100.74	102.03	99.292	1,195,100
2023-06-09	104.07	104.31	101.93	102.04	99.302	769,900
2023-06-08	105.59	106.06	102.90	104.05	101.26	1,031,200
2023-06-07	102.66	106.11	102.38	105.91	103.07	1,340,800
2023-06-06	104.25	104.53	102.70	102.81	100.05	1,157,200
2023-06-05	105.63	106.25	104.64	104.75	101.94	1,190,200
2023-06-02	103.39	105.85	103.39	105.66	102.83	1,200,000
2023-06-01	103.24	104.16	102.25	102.63	99.876	757,900
2023-05-31	104.69	104.75	102.57	103.44	100.66	1,904,000
2023-05-30	105.09	106.29	104.33	104.92	102.10	733,800
2023-05-29	105.29	105.53	104.92	104.92	102.10	213,800
2023-05-26	105.30	106.37	104.84	104.92	102.10	921,100
2023-05-25	103.98	105.47	103.15	104.92	102.10	1,139,000
2023-05-24	106.15	106.45	103.46	104.39	101.59	1,634,200
2023-05-23	109.83	109.86	106.39	106.74	103.88	2,007,400
2023-05-19	112.03	112.23	111.13	111.58	108.59	1,030,500
2023-05-18	110.82	111.83	110.10	111.63	108.63	613,800
2023-05-17	111.70	112.09	110.11	110.79	107.82	821,000
2023-05-16	111.66	112.27	111.00	111.66	108.66	869,500
2023-05-15	111.07	112.06	110.07	111.67	108.67	795,100
2023-05-12	109.93	111.42	109.89	111.04	108.06	929,200
2023-05-11	109.40	110.75	109.12	109.24	106.31	859,700
2023-05-10	108.74	109.52	108.41	109.21	106.28	1,376,300
2023-05-09	108.06	108.68	107.68	108.40	105.49	817,400
2023-05-08	108.52	109.66	107.91	108.36	105.45	661,200
2023-05-05	106.44	108.77	106.33	108.39	105.48	995,600
2023-05-04	107.19	108.53	105.85	106.10	103.25	1,044,300
2023-05-03	106.42	108.44	106.11	107.44	104.56	779,300
2023-05-02	107.07	107.58	105.39	106.43	103.57	831,200
2023-05-01	107.05	108.12	107.05	107.40	104.52	798,600
2023-04-28	105.55	107.38	105.29	106.80	103.93	1,452,300
2023-04-27	107.76	109.25	103.83	105.99	103.15	1,367,800
2023-04-26	108.50	108.66	105.02	105.71	102.87	1,269,300
2023-04-25	109.91	110.21	106.23	108.12	105.22	886,600
2023-04-24	110.09	110.95	109.75	110.06	107.11	2,203,100
2023-04-21	109.31	111.00	109.30	110.06	107.11	1,482,100
2023-04-20	107.92	109.37	107.84	108.82	105.90	1,162,200
2023-04-19	106.08	108.05	106.01	107.91	105.01	990,800
2023-04-18	106.00	107.39	105.65	106.68	103.82	1,318,400
2023-04-17	104.84	105.68	104.57	105.29	102.46	679,600
2023-04-14	104.14	104.85	103.95	104.44	101.64	505,500
2023-04-13	103.76	104.02	102.76	103.83	101.04	932,700
2023-04-12	103.39	104.50	102.97	103.64	100.86	746,100
2023-04-11	102.38	103.54	102.15	102.92	100.16	918,600
2023-04-10	102.00	102.44	101.75	102.38	99.633	805,900
2023-04-06	101.91	102.46	101.50	102.42	99.672	1,355,500
2023-04-05	103.90	104.28	101.97	102.02	99.283	891,000
2023-04-04	103.95	104.61	103.54	103.82	101.03	1,121,600
2023-04-03	103.44	104.42	103.08	103.66	100.88	791,500
2023-03-31	103.15	104.56	102.83	104.07	101.28	1,667,400
2023-03-30	103.17	103.56	101.90	102.72	99.964	1,889,100
2023-03-29	104.34	104.42	102.61	102.95	100.00	1,691,100
2023-03-28	103.51	105.36	103.24	103.35	100.39	1,393,300
2023-03-27	103.69	104.13	102.93	103.51	100.55	801,000
2023-03-24	102.00	103.38	101.59	103.19	100.24	1,617,000
2023-03-23	104.42	104.54	102.19	102.59	99.653	1,668,700
2023-03-22	106.29	106.31	104.14	104.22	101.24	2,653,600
2023-03-21	106.72	107.29	105.68	105.97	102.94	955,700

← NewerPage 15 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.