Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	95.920	96.370	95.180	96.090	92.471	1,873,700
2022-01-07	94.000	96.090	93.500	95.770	92.164	1,846,400
2022-01-06	93.720	94.020	92.680	93.730	90.200	2,034,000
2022-01-05	94.020	94.580	93.090	93.190	89.681	1,941,300
2022-01-04	91.800	94.020	91.350	93.810	90.277	3,070,400
2021-12-31	91.050	91.400	90.540	90.980	87.554	718,000
2021-12-30	91.910	92.530	91.210	91.260	87.823	637,900
2021-12-29	92.600	93.190	91.920	92.220	88.564	1,343,400
2021-12-24	91.310	92.420	91.310	92.250	88.593	202,800
2021-12-23	92.430	93.200	91.210	91.300	87.681	2,168,000
2021-12-22	91.200	92.270	90.340	92.090	88.440	1,369,000
2021-12-21	92.970	92.970	90.770	91.550	87.921	1,607,600
2021-12-20	92.310	94.210	91.900	92.060	88.411	1,719,200
2021-12-17	94.290	95.580	92.910	93.400	89.698	3,568,400
2021-12-16	94.990	95.660	94.110	94.360	90.620	1,909,200
2021-12-15	93.450	95.450	93.300	94.590	90.840	3,408,200
2021-12-14	89.320	94.050	89.320	93.540	89.832	3,409,000
2021-12-13	92.000	92.000	88.480	90.270	86.692	37,535,500
2021-12-10	92.650	92.710	90.480	92.330	88.670	3,493,300
2021-12-09	91.030	92.150	90.160	91.610	87.979	2,583,400
2021-12-08	92.250	92.400	90.080	91.190	87.575	3,213,100
2021-12-07	92.610	93.570	92.050	92.200	88.545	1,750,100
2021-12-06	88.540	91.730	88.540	91.600	87.969	1,554,200
2021-12-03	89.730	89.730	87.490	88.410	84.905	1,902,800
2021-12-02	88.280	89.790	88.170	89.350	85.808	1,669,100
2021-12-01	90.600	91.030	88.070	88.190	84.694	1,579,600
2021-11-30	90.560	91.440	89.310	89.400	85.856	2,681,500
2021-11-29	91.340	92.860	91.310	91.440	87.815	1,181,700
2021-11-26	93.200	93.490	90.980	91.820	88.180	2,122,300
2021-11-25	94.180	94.960	94.180	94.720	90.965	338,600
2021-11-24	95.450	95.500	94.220	94.570	90.821	709,100
2021-11-23	93.880	95.470	93.870	95.260	91.484	861,000
2021-11-22	95.030	95.130	93.590	93.720	90.005	1,229,100
2021-11-19	95.060	95.560	94.340	94.710	90.956	1,179,300
2021-11-18	93.960	95.620	93.270	95.250	91.474	1,108,800
2021-11-17	97.430	97.430	94.100	94.230	90.495	1,831,800
2021-11-16	96.700	97.790	96.670	97.050	93.203	775,400
2021-11-15	97.570	97.790	96.260	96.340	92.521	626,700
2021-11-12	97.130	97.540	96.640	97.260	93.405	765,200
2021-11-11	97.050	97.410	96.490	96.800	92.963	608,200
2021-11-10	96.810	97.050	96.260	96.800	92.963	644,800
2021-11-09	95.870	97.050	95.590	96.910	93.068	971,900
2021-11-08	95.890	96.150	94.950	95.860	92.060	788,700
2021-11-05	95.200	96.170	95.070	95.470	91.686	752,600
2021-11-04	96.090	96.390	94.780	95.040	91.273	820,700
2021-11-03	96.460	96.920	95.250	95.940	92.137	764,200
2021-11-02	95.680	96.470	95.320	96.380	92.559	670,200
2021-11-01	96.800	96.800	95.200	95.610	91.820	1,504,500
2021-10-29	95.360	96.470	94.790	95.790	91.993	1,416,100
2021-10-28	93.860	95.510	93.550	95.440	91.657	1,358,600
2021-10-27	93.620	94.940	93.200	93.480	89.774	1,034,900
2021-10-26	93.190	94.120	92.910	93.510	89.803	1,044,100
2021-10-25	94.170	94.560	92.910	92.930	89.246	1,216,700
2021-10-22	92.910	94.760	92.210	94.160	90.427	1,055,100
2021-10-21	92.000	93.020	91.830	92.740	89.064	1,059,600
2021-10-20	90.250	92.140	90.190	92.050	88.401	1,380,000
2021-10-19	91.060	91.270	89.670	90.820	87.220	854,200
2021-10-18	90.000	90.920	89.310	90.870	87.268	1,083,600
2021-10-15	89.200	90.260	88.800	90.200	86.624	1,257,000
2021-10-14	87.210	88.770	86.960	88.580	85.069	1,565,100

← NewerPage 21 of 21 · 1,260 trading days

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.