Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	95.230	95.530	93.560	93.660	90.489	1,324,200
2022-09-26	94.660	95.810	94.000	94.250	91.059	1,098,100
2022-09-23	94.830	95.670	93.490	95.190	91.967	1,281,000
2022-09-22	96.590	96.830	95.250	95.970	92.721	1,172,000
2022-09-21	97.920	98.050	96.330	96.580	93.310	933,500
2022-09-20	98.380	98.450	96.770	97.600	94.296	1,073,800
2022-09-19	96.580	98.470	96.450	98.340	95.011	1,104,100
2022-09-16	98.360	98.560	96.220	97.350	94.054	4,604,700
2022-09-15	101.73	102.62	100.05	100.28	96.885	1,391,200
2022-09-14	102.23	102.39	100.97	101.61	98.170	1,183,400
2022-09-13	102.28	103.90	101.89	102.16	98.701	1,362,700
2022-09-12	103.29	104.61	103.20	103.67	100.16	1,220,300
2022-09-09	100.34	102.19	100.27	102.00	98.547	1,065,800
2022-09-08	98.340	100.71	97.800	99.850	96.470	1,643,500
2022-09-07	96.730	98.760	96.510	98.660	95.320	996,000
2022-09-06	97.380	98.000	96.080	96.650	93.378	1,093,000
2022-09-02	97.890	98.480	96.680	97.320	94.025	1,085,000
2022-09-01	97.700	97.730	96.170	97.240	93.948	1,206,200
2022-08-31	98.420	99.280	97.810	98.320	94.991	1,552,400
2022-08-30	102.25	102.45	98.110	98.510	95.175	1,714,200
2022-08-29	102.99	103.30	101.73	102.06	98.605	976,900
2022-08-26	105.54	105.88	103.48	103.57	100.06	1,057,600
2022-08-25	104.82	105.45	103.88	105.17	101.61	805,500
2022-08-24	103.86	104.65	103.53	104.44	100.90	793,500
2022-08-23	104.98	105.27	103.83	103.95	100.43	907,900
2022-08-22	105.35	105.58	104.85	105.32	101.75	679,500
2022-08-19	105.68	106.93	105.40	106.14	102.55	661,300
2022-08-18	106.58	106.81	105.50	105.97	102.38	1,146,300
2022-08-17	104.85	106.83	104.76	106.59	102.98	1,296,700
2022-08-16	104.00	105.80	103.86	105.59	102.02	1,258,800
2022-08-15	103.59	104.93	102.98	104.14	100.61	722,600
2022-08-12	103.38	103.73	102.88	103.73	100.22	500,700
2022-08-11	104.35	105.02	102.60	103.04	99.552	841,700
2022-08-10	103.27	104.20	102.88	104.13	100.60	1,016,800
2022-08-09	102.30	103.19	101.94	102.18	98.721	802,900
2022-08-08	103.65	103.94	102.33	102.35	98.885	1,956,200
2022-08-05	101.73	103.57	101.73	103.50	99.996	982,400
2022-08-04	100.31	102.09	99.710	102.06	98.605	723,400
2022-08-03	100.15	100.38	99.110	99.830	96.450	922,000
2022-08-02	99.490	101.30	98.900	99.870	96.489	1,395,400
2022-07-29	99.650	101.60	99.640	100.97	97.552	1,830,300
2022-07-28	98.200	99.590	97.110	99.540	96.170	1,353,100
2022-07-27	96.970	98.970	96.780	98.530	95.194	1,423,300
2022-07-26	96.100	96.600	95.210	96.130	92.875	794,400
2022-07-25	95.710	96.420	95.340	96.340	93.078	792,100
2022-07-22	95.270	96.250	95.090	95.600	92.363	967,900
2022-07-21	93.860	95.480	93.820	95.340	92.112	920,200
2022-07-20	95.210	95.220	93.770	93.810	90.634	825,700
2022-07-19	93.320	95.360	93.060	95.210	91.987	1,162,600
2022-07-18	93.050	93.600	92.390	92.660	89.523	1,124,900
2022-07-15	92.850	93.260	91.970	92.440	89.310	1,014,500
2022-07-14	90.960	92.210	90.400	91.650	88.547	1,848,100
2022-07-13	90.930	92.390	90.060	91.270	88.180	1,141,300
2022-07-12	93.700	93.730	91.320	91.890	88.779	999,500
2022-07-11	93.240	94.430	92.470	93.460	90.296	1,177,800
2022-07-08	93.240	93.700	92.330	93.550	90.383	1,010,300
2022-07-07	93.190	93.730	91.610	93.530	90.363	2,187,200
2022-07-06	92.220	94.100	92.060	93.440	90.277	1,586,700
2022-07-05	91.380	92.440	90.150	92.120	89.001	1,598,100
2022-07-04	90.110	92.500	90.000	91.920	88.808	434,500

← NewerPage 18 of 21 · 1,260 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.