Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	105.39	105.77	103.60	103.64	102.52	1,303,300
2025-08-06	103.66	105.47	103.10	105.18	104.04	2,114,200
2025-08-05	102.96	103.66	101.74	103.42	102.30	2,105,600
2025-08-01	101.56	101.90	99.830	100.56	99.472	1,609,200
2025-07-31	102.20	105.73	101.19	101.90	100.80	3,131,200
2025-07-30	105.42	105.87	104.44	104.83	103.70	1,383,300
2025-07-29	104.00	106.34	104.00	105.00	103.86	1,131,000
2025-07-28	104.92	105.21	103.94	104.29	103.16	1,185,300
2025-07-25	104.53	105.43	103.91	105.42	104.28	1,571,500
2025-07-24	105.11	105.79	103.57	103.86	102.74	2,130,700
2025-07-23	106.09	106.17	104.54	105.12	103.98	2,004,400
2025-07-22	106.39	107.10	106.00	106.52	105.37	1,385,600
2025-07-21	106.73	107.11	105.99	106.03	104.88	1,949,400
2025-07-18	110.13	110.27	105.60	106.35	105.20	2,481,600
2025-07-17	111.35	112.14	109.79	110.29	109.10	1,505,200
2025-07-16	111.46	112.01	110.00	110.62	109.42	1,069,500
2025-07-15	110.51	112.18	110.51	111.33	110.13	1,471,400
2025-07-14	111.29	111.76	110.19	111.22	110.02	915,900
2025-07-11	111.23	111.98	110.48	111.69	110.48	1,224,500
2025-07-10	111.81	114.57	111.72	112.66	111.44	1,818,900
2025-07-09	110.93	111.81	110.65	111.45	110.24	1,493,300
2025-07-08	109.39	111.29	109.34	110.54	109.34	975,400
2025-07-07	110.07	110.65	108.73	108.83	107.65	809,500
2025-07-04	109.89	110.23	109.55	109.95	108.76	304,200
2025-07-03	111.53	111.53	109.28	110.28	109.09	1,030,400
2025-07-02	109.20	111.96	109.20	111.10	109.90	1,566,200
2025-06-30	107.61	108.24	107.20	108.18	107.01	1,323,000
2025-06-27	107.40	108.45	105.09	107.37	106.21	2,167,600
2025-06-26	107.27	108.09	106.68	107.77	106.38	1,290,400
2025-06-25	109.49	109.49	106.75	106.93	105.55	2,364,200
2025-06-24	111.02	111.02	107.46	108.77	107.37	1,766,000
2025-06-23	110.06	110.53	108.96	109.67	108.25	2,044,800
2025-06-20	111.64	111.64	109.94	110.20	108.78	3,203,000
2025-06-19	109.44	111.26	109.43	110.31	108.89	664,800
2025-06-18	109.91	110.29	109.42	109.83	108.41	1,670,200
2025-06-17	110.33	110.79	108.95	109.33	107.92	1,162,700
2025-06-16	109.53	113.40	109.53	110.88	109.45	1,980,700
2025-06-13	109.52	110.45	108.98	109.24	107.83	1,609,900
2025-06-12	110.28	110.56	109.69	110.44	109.01	1,041,300
2025-06-11	111.49	111.73	109.56	110.41	108.98	975,200
2025-06-10	111.89	112.70	110.17	111.14	109.71	1,189,400
2025-06-09	112.17	112.42	111.32	111.78	110.34	1,141,500
2025-06-06	113.24	113.58	111.89	112.19	110.74	1,286,900
2025-06-05	112.98	113.31	111.64	111.90	110.46	830,200
2025-06-04	112.71	113.12	112.18	112.22	110.77	1,294,600
2025-06-03	111.26	113.39	111.11	112.76	111.30	1,047,300
2025-06-02	109.86	111.96	109.79	111.54	110.10	1,068,900
2025-05-30	111.73	112.86	111.73	112.09	110.64	2,891,900
2025-05-29	112.45	112.69	111.32	112.09	110.64	905,500
2025-05-28	111.25	112.75	111.25	111.76	110.32	1,174,300
2025-05-27	110.95	112.28	110.95	111.45	110.01	1,827,800
2025-05-26	110.54	112.16	110.54	111.56	110.12	990,800
2025-05-23	110.07	111.03	109.93	109.98	108.56	1,227,100
2025-05-22	112.04	112.21	111.27	111.47	110.03	1,275,500
2025-05-21	112.95	113.73	111.83	112.32	110.87	1,536,400
2025-05-20	113.75	114.74	113.39	114.04	112.57	796,500
2025-05-16	113.88	114.70	112.93	114.00	112.53	1,107,200
2025-05-15	113.78	115.20	113.55	113.78	112.31	1,817,000
2025-05-14	110.28	114.05	110.23	113.64	112.17	2,431,600
2025-05-13	107.54	109.96	107.13	109.46	108.05	2,093,500

← NewerPage 6 of 21 · 1,258 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.