Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	106.16	106.93	105.41	105.80	102.77	1,081,700
2023-03-17	109.30	109.30	105.80	106.14	103.10	4,169,000
2023-03-16	106.57	109.67	104.60	109.30	106.17	2,475,800
2023-03-15	106.28	108.12	104.63	106.10	103.06	3,691,300
2023-03-14	101.62	101.91	98.660	99.800	96.943	1,902,900
2023-03-13	100.00	101.82	99.180	100.72	97.837	1,719,100
2023-03-10	102.00	103.84	100.95	101.18	98.284	1,649,000
2023-03-09	104.10	104.35	102.02	102.33	99.401	1,373,900
2023-03-08	103.46	104.70	103.12	104.03	101.05	735,400
2023-03-07	105.69	105.69	103.29	103.74	100.77	1,276,500
2023-03-06	106.60	106.97	105.50	105.70	102.67	631,700
2023-03-03	106.83	106.99	105.43	106.85	103.79	1,002,300
2023-03-02	104.39	106.53	104.06	106.35	103.31	1,247,700
2023-03-01	103.73	105.48	103.37	104.68	101.68	1,042,400
2023-02-28	104.52	105.47	103.45	103.63	100.66	1,542,300
2023-02-27	104.37	106.08	104.28	104.91	101.91	1,029,700
2023-02-24	103.92	104.01	102.43	103.60	100.63	1,204,700
2023-02-23	105.43	105.49	102.93	104.11	101.13	2,278,800
2023-02-22	103.83	104.54	103.28	103.36	100.40	1,396,500
2023-02-21	104.20	104.75	103.77	103.91	100.94	1,243,900
2023-02-17	105.09	105.91	104.42	104.58	101.59	970,200
2023-02-16	105.80	106.82	105.13	105.48	102.46	1,020,800
2023-02-15	105.50	106.39	104.99	106.18	103.14	833,500
2023-02-14	106.64	106.64	105.01	106.35	103.31	1,216,500
2023-02-13	106.31	107.84	106.30	106.47	103.42	854,400
2023-02-10	103.90	106.45	103.50	106.31	103.27	1,543,000
2023-02-09	104.94	105.25	103.70	104.54	101.55	2,309,100
2023-02-08	104.18	106.44	104.01	104.45	101.46	1,117,900
2023-02-07	104.54	105.26	103.71	104.12	101.14	1,220,500
2023-02-06	105.80	106.19	104.68	104.87	101.87	1,255,400
2023-02-03	105.79	107.40	105.58	106.04	103.00	1,476,100
2023-02-02	104.02	105.71	102.84	105.58	102.56	1,866,300
2023-02-01	105.10	105.94	102.50	103.62	100.65	2,213,100
2023-01-31	103.93	105.19	103.15	105.02	102.01	1,534,200
2023-01-30	102.46	105.80	102.46	103.56	100.60	1,234,300
2023-01-27	102.22	103.27	101.12	103.12	100.17	1,051,200
2023-01-26	102.71	102.94	100.26	102.46	99.527	1,789,500
2023-01-25	105.37	105.44	102.43	102.96	100.01	1,976,200
2023-01-24	105.92	107.73	105.45	106.94	103.88	1,218,600
2023-01-23	106.14	107.60	105.41	106.64	103.59	942,600
2023-01-20	104.93	106.47	104.45	106.04	103.00	964,000
2023-01-19	105.17	105.96	104.43	104.81	101.81	1,269,400
2023-01-18	107.62	108.14	105.70	105.73	102.70	1,744,900
2023-01-17	105.88	108.14	105.88	107.39	104.32	1,121,600
2023-01-16	106.04	106.61	105.45	105.53	102.51	289,100
2023-01-13	103.71	106.15	103.55	105.96	102.93	1,462,700
2023-01-12	103.85	104.24	102.68	104.18	101.20	1,449,500
2023-01-11	103.03	104.00	101.98	103.80	100.83	1,362,300
2023-01-10	103.44	103.46	101.80	102.64	99.702	943,900
2023-01-09	104.40	105.18	103.76	104.03	101.05	836,000
2023-01-06	101.81	104.27	101.55	104.22	101.24	1,095,400
2023-01-05	103.60	103.60	101.06	101.21	98.313	1,540,500
2023-01-04	102.50	103.66	101.91	103.36	100.40	1,099,000
2023-01-03	102.13	102.70	101.52	102.36	99.430	918,400
2022-12-30	101.58	101.77	100.37	100.95	98.060	1,150,700
2022-12-29	101.44	102.74	101.20	102.14	99.216	874,700
2022-12-28	101.91	102.79	101.33	101.38	98.293	804,100
2022-12-23	102.00	102.71	101.59	102.59	99.466	791,700
2022-12-22	102.63	103.20	101.54	102.23	99.117	1,283,900
2022-12-21	102.94	103.94	102.46	103.17	100.03	848,400

← NewerPage 16 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.