Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	98.370	100.53	97.330	97.360	93.868	1,021,900
2022-04-04	98.120	98.520	96.920	98.370	94.841	1,027,100
2022-04-01	103.20	103.83	97.250	97.840	94.330	2,033,500
2022-03-31	104.49	105.46	103.18	103.18	99.479	2,071,400
2022-03-30	102.30	104.41	102.30	104.21	100.47	1,070,700
2022-03-29	103.96	104.18	101.39	103.10	99.402	1,212,000
2022-03-28	103.75	103.90	102.87	103.66	99.942	1,098,900
2022-03-25	103.45	103.90	102.17	103.32	99.614	1,462,500
2022-03-24	102.47	103.12	101.60	102.85	99.161	1,561,600
2022-03-23	102.38	103.16	101.89	102.55	98.688	1,370,800
2022-03-22	101.75	103.39	101.63	102.80	98.929	1,778,800
2022-03-21	99.890	101.30	99.450	101.17	97.360	2,075,100
2022-03-18	100.89	101.56	100.35	100.45	96.667	7,145,200
2022-03-17	100.46	101.15	99.390	100.89	97.091	1,518,900
2022-03-16	98.720	101.08	98.500	100.78	96.985	1,891,500
2022-03-15	99.330	99.400	97.000	98.280	94.579	1,614,900
2022-03-14	99.210	100.22	97.850	98.210	94.512	1,525,300
2022-03-11	99.500	100.75	98.480	98.910	95.185	2,157,600
2022-03-10	98.440	100.30	98.250	99.460	95.715	2,337,500
2022-03-09	98.650	99.740	97.560	98.830	95.108	1,320,300
2022-03-08	99.950	100.75	97.660	97.990	94.300	2,645,800
2022-03-07	100.99	104.07	99.680	99.830	96.071	2,893,800
2022-03-04	94.050	99.180	93.570	98.970	95.243	2,671,700
2022-03-03	91.990	94.580	91.970	94.040	90.499	1,371,300
2022-03-02	88.090	91.990	87.870	91.780	88.324	1,801,300
2022-03-01	88.700	89.280	87.610	87.910	84.600	1,339,100
2022-02-28	88.750	90.360	88.430	89.250	85.889	2,228,000
2022-02-25	88.700	90.510	88.080	90.010	86.620	1,215,900
2022-02-24	86.120	88.260	86.120	88.110	84.792	1,827,200
2022-02-23	90.280	90.820	87.780	87.860	84.551	1,372,500
2022-02-22	91.990	92.350	90.110	90.230	86.832	1,411,400
2022-02-18	93.330	93.630	92.280	92.330	88.853	1,197,500
2022-02-17	93.920	94.690	93.220	93.240	89.729	1,129,100
2022-02-16	93.670	95.000	93.010	94.430	90.874	1,616,900
2022-02-15	92.300	93.870	92.130	93.750	90.220	1,591,000
2022-02-14	91.480	91.930	90.850	91.610	88.160	1,196,800
2022-02-11	92.770	92.770	91.030	91.650	88.199	1,223,500
2022-02-10	92.230	93.460	91.200	92.600	89.113	1,875,000
2022-02-09	91.300	92.950	91.080	92.900	89.402	1,241,000
2022-02-08	89.470	90.920	89.420	90.570	87.159	1,735,600
2022-02-07	90.410	90.460	89.000	89.110	85.754	1,559,400
2022-02-04	90.000	90.500	89.500	90.100	86.707	1,181,300
2022-02-03	92.030	92.240	90.090	90.140	86.746	1,366,200
2022-02-02	90.600	93.050	90.600	92.520	89.036	1,619,000
2022-02-01	90.900	91.280	90.100	90.680	87.265	1,809,700
2022-01-31	91.550	92.130	90.390	90.940	87.515	2,213,800
2022-01-28	93.750	93.750	88.980	92.270	88.795	2,991,700
2022-01-27	94.250	95.500	93.420	93.820	90.287	1,757,500
2022-01-26	93.210	94.800	92.630	93.540	90.018	2,347,900
2022-01-25	92.150	93.820	91.340	92.920	89.421	1,407,500
2022-01-24	92.890	93.480	90.690	93.200	89.690	2,964,400
2022-01-21	95.330	95.710	93.870	93.980	90.441	1,967,200
2022-01-20	95.720	96.280	95.030	95.670	92.067	2,472,900
2022-01-19	94.650	95.760	94.530	94.910	91.336	1,449,500
2022-01-18	96.770	96.780	94.360	94.640	91.076	1,942,900
2022-01-17	97.840	98.750	97.750	98.360	94.656	592,300
2022-01-14	96.220	97.540	95.610	97.330	93.665	1,689,100
2022-01-13	95.000	96.850	94.560	96.460	92.828	1,344,300
2022-01-12	93.820	94.780	93.620	94.740	91.172	1,631,900
2022-01-11	96.070	96.140	93.800	94.080	90.537	1,636,100

← NewerPage 20 of 21 · 1,255 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.