Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	101.51	102.63	101.22	101.85	98.749	1,745,200
2022-12-19	103.20	104.05	101.49	101.62	98.526	1,308,300
2022-12-16	103.84	104.00	102.47	103.20	100.06	4,170,800
2022-12-15	105.49	105.49	103.60	104.36	101.18	1,501,600
2022-12-14	108.34	108.72	106.07	106.22	102.99	1,535,700
2022-12-13	109.84	110.16	107.83	108.26	104.96	1,085,700
2022-12-12	107.84	108.33	106.26	108.13	104.84	1,848,200
2022-12-09	109.18	109.40	107.69	107.77	104.49	828,900
2022-12-08	107.67	110.21	107.51	109.04	105.72	1,066,400
2022-12-07	107.60	109.11	107.55	107.81	104.53	1,028,800
2022-12-06	109.31	109.50	107.04	107.74	104.46	1,296,600
2022-12-05	110.63	110.65	108.78	109.06	105.74	1,166,600
2022-12-02	110.42	111.17	109.46	110.87	107.49	994,100
2022-12-01	110.37	111.43	109.42	110.83	107.46	946,700
2022-11-30	108.87	110.23	107.99	110.13	106.78	2,892,300
2022-11-29	110.17	110.17	108.23	108.92	105.60	997,700
2022-11-28	108.28	109.48	108.17	108.62	105.31	1,202,100
2022-11-25	108.26	109.85	108.13	108.50	105.20	759,100
2022-11-24	107.94	108.74	107.43	107.43	104.16	260,600
2022-11-23	107.56	108.55	107.56	107.70	104.42	879,400
2022-11-22	106.79	108.63	106.73	107.53	104.26	1,066,700
2022-11-21	104.67	106.50	104.00	106.46	103.22	1,309,500
2022-11-18	104.59	105.31	104.39	105.09	101.89	937,200
2022-11-17	103.22	105.42	102.44	103.57	100.42	1,261,000
2022-11-16	100.10	103.90	99.950	103.43	100.28	2,079,500
2022-11-15	102.73	102.73	99.530	100.19	97.139	1,357,900
2022-11-14	101.74	102.52	101.20	101.36	98.274	1,073,800
2022-11-11	104.80	105.55	100.54	101.82	98.720	1,592,300
2022-11-10	104.10	105.20	103.52	104.01	100.84	1,558,700
2022-11-09	103.53	103.86	101.71	101.83	98.730	892,400
2022-11-08	104.13	105.38	102.96	103.86	100.70	970,300
2022-11-07	102.31	104.00	102.31	103.94	100.78	1,441,500
2022-11-04	102.01	103.74	101.53	102.28	99.166	1,039,600
2022-11-03	100.32	102.26	99.830	101.51	98.419	1,071,900
2022-11-02	100.85	103.54	100.52	100.79	97.721	1,545,300
2022-11-01	102.79	102.79	100.44	101.33	98.245	659,300
2022-10-31	100.33	102.65	98.720	101.56	98.468	2,039,100
2022-10-28	99.740	101.09	99.720	100.53	97.469	976,000
2022-10-27	100.91	102.29	99.370	99.750	96.713	1,377,700
2022-10-26	97.690	100.99	97.540	99.290	96.267	1,198,000
2022-10-25	96.980	98.040	96.980	97.740	94.764	901,600
2022-10-24	97.450	97.800	96.130	97.250	94.289	732,600
2022-10-21	94.990	96.960	94.290	96.660	93.717	1,288,400
2022-10-20	96.380	97.150	94.550	94.960	92.069	1,448,600
2022-10-19	97.100	97.830	96.670	97.560	94.590	1,032,100
2022-10-18	97.000	97.560	95.950	97.470	94.502	1,033,900
2022-10-17	93.980	95.790	93.760	95.300	92.398	994,800
2022-10-14	95.720	96.060	92.900	93.080	90.246	1,009,500
2022-10-13	91.820	95.590	90.840	95.110	92.214	1,051,500
2022-10-12	93.740	94.370	92.700	92.740	89.916	1,083,000
2022-10-11	93.800	94.950	92.860	93.670	90.818	1,056,900
2022-10-07	94.870	95.170	93.490	94.420	91.545	1,030,000
2022-10-06	96.370	96.980	95.250	95.860	92.941	1,212,400
2022-10-05	97.410	97.950	96.360	96.590	93.649	1,208,500
2022-10-04	97.240	97.980	96.360	97.820	94.842	1,182,000
2022-10-03	92.590	96.540	92.080	95.650	92.738	1,350,400
2022-09-30	93.920	94.400	92.160	92.210	89.402	1,606,200
2022-09-29	93.000	94.110	91.900	93.960	91.099	1,328,400
2022-09-28	93.190	94.320	92.000	93.980	90.983	1,026,800
2022-09-27	95.230	95.530	93.560	93.660	90.489	1,324,200

← NewerPage 17 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.