Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.990	90.150	88.700	89.910	86.866	1,703,400
2022-06-29	90.420	91.860	89.490	91.530	88.431	930,200
2022-06-28	91.090	93.010	89.730	90.260	87.204	1,008,200
2022-06-27	92.060	92.100	90.180	90.970	87.890	1,410,700
2022-06-24	87.760	91.430	87.610	90.950	87.871	1,531,900
2022-06-23	91.030	91.860	88.850	88.900	85.890	1,176,000
2022-06-22	88.660	91.750	88.580	91.080	87.813	3,362,900
2022-06-21	88.880	90.680	88.880	89.780	86.559	2,900,800
2022-06-20	88.500	89.330	87.900	89.300	86.097	254,200
2022-06-17	87.100	88.930	87.100	87.870	84.718	4,323,400
2022-06-16	86.810	88.350	86.810	87.500	84.361	1,144,800
2022-06-15	89.530	90.200	88.240	88.900	85.711	1,145,000
2022-06-14	90.000	90.100	87.540	88.740	85.557	1,506,100
2022-06-13	87.450	88.720	86.420	88.000	84.843	1,800,700
2022-06-10	91.820	92.000	89.010	89.100	85.904	1,492,800
2022-06-09	92.900	94.200	92.600	92.770	89.442	564,800
2022-06-08	95.250	95.250	92.920	93.260	89.915	1,634,000
2022-06-07	94.320	95.810	93.420	95.700	92.267	1,127,600
2022-06-06	95.030	95.920	94.710	95.210	91.795	1,286,200
2022-06-03	95.160	95.670	93.990	94.690	91.293	1,200,800
2022-06-02	92.630	96.270	92.630	96.060	92.614	2,032,200
2022-06-01	90.840	93.080	90.110	92.470	89.153	1,422,100
2022-05-31	89.180	91.640	88.650	90.250	87.013	4,452,500
2022-05-30	91.520	91.520	89.540	90.200	86.964	461,400
2022-05-27	89.700	91.230	89.640	90.630	87.379	1,256,600
2022-05-26	87.870	89.710	87.800	89.420	86.212	1,183,100
2022-05-25	87.800	88.170	86.610	87.640	84.496	1,227,200
2022-05-24	88.970	88.970	87.390	87.840	84.689	1,392,500
2022-05-20	87.960	88.630	87.260	88.340	85.171	1,401,300
2022-05-19	88.300	89.590	86.580	87.980	84.824	1,665,800
2022-05-18	91.090	92.240	89.950	90.040	86.810	803,800
2022-05-17	90.820	91.660	90.430	91.620	88.333	915,100
2022-05-16	89.540	90.280	88.600	89.660	86.444	739,400
2022-05-13	89.770	90.330	88.620	89.500	86.290	893,500
2022-05-12	88.940	89.560	87.650	88.800	85.615	1,928,100
2022-05-11	88.190	91.300	88.100	89.270	86.068	2,246,000
2022-05-10	91.390	91.750	87.600	88.640	85.460	2,345,200
2022-05-09	92.020	92.680	89.840	89.990	86.762	1,103,200
2022-05-06	93.210	93.670	91.390	93.280	89.934	1,180,900
2022-05-05	95.430	95.630	92.400	93.480	90.127	921,000
2022-05-04	93.100	95.960	93.070	95.700	92.267	1,611,800
2022-05-03	92.280	93.640	91.610	92.910	89.577	1,328,900
2022-05-02	94.250	95.030	91.410	92.540	89.220	1,307,700
2022-04-29	95.440	95.460	93.840	93.970	90.599	1,732,900
2022-04-28	91.680	97.550	89.660	96.660	93.193	2,573,600
2022-04-27	93.030	94.050	91.250	93.310	89.963	1,455,500
2022-04-26	95.040	95.040	92.960	93.060	89.722	1,397,300
2022-04-25	94.480	95.350	93.630	94.880	91.477	1,174,500
2022-04-22	97.420	97.590	94.800	94.940	91.534	1,508,800
2022-04-21	98.250	99.740	97.300	97.560	94.060	1,597,900
2022-04-20	98.000	98.200	97.020	97.840	94.330	1,180,700
2022-04-19	96.290	98.090	96.290	98.000	94.485	923,800
2022-04-18	96.110	97.470	95.780	96.090	92.643	714,000
2022-04-14	95.450	96.710	95.130	96.360	92.903	859,100
2022-04-13	95.120	95.690	94.710	94.930	91.525	844,400
2022-04-12	94.860	95.500	94.110	94.530	91.139	887,300
2022-04-11	93.800	95.300	93.720	94.550	91.158	814,100
2022-04-08	95.000	95.580	93.100	94.350	90.966	1,449,600
2022-04-07	96.900	97.060	94.400	96.050	92.605	1,353,200
2022-04-06	97.000	97.190	95.530	96.930	93.453	1,065,100

← NewerPage 19 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.