Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	105.00	107.79	105.00	107.13	105.75	2,472,000
2025-05-09	102.64	103.20	102.12	102.19	100.87	1,216,300
2025-05-08	102.51	103.60	101.96	102.64	101.32	2,360,800
2025-05-07	101.51	102.30	101.22	102.18	100.86	1,800,100
2025-05-06	101.00	102.49	100.95	101.19	99.884	1,312,700
2025-05-05	103.09	103.73	102.07	102.16	100.84	781,000
2025-05-02	102.16	103.77	101.64	103.53	102.19	1,964,300
2025-05-01	101.00	101.55	99.380	100.66	99.361	1,545,100
2025-04-30	99.090	100.13	98.440	100.13	98.838	2,292,200
2025-04-29	99.320	99.790	98.730	99.640	98.354	1,328,400
2025-04-28	100.57	100.84	98.980	99.250	97.969	1,230,100
2025-04-25	100.92	101.33	99.690	100.45	99.153	1,222,600
2025-04-24	101.09	101.45	100.21	101.24	99.933	1,600,800
2025-04-23	102.47	103.33	101.20	101.28	99.973	1,684,800
2025-04-22	102.12	102.31	100.52	100.72	99.420	1,745,200
2025-04-21	102.52	102.99	100.60	101.18	99.874	1,312,000
2025-04-17	101.25	103.74	101.16	103.16	101.83	1,275,600
2025-04-16	102.06	102.37	100.10	101.16	99.854	1,256,900
2025-04-15	102.52	103.86	102.44	102.93	101.60	1,620,100
2025-04-14	102.18	102.96	101.26	102.61	101.29	1,225,200
2025-04-11	99.540	102.46	99.220	102.17	100.85	1,797,700
2025-04-10	102.34	102.40	98.170	99.480	98.196	2,158,100
2025-04-09	94.600	103.63	94.600	103.25	101.92	2,786,500
2025-04-08	100.12	100.37	94.740	95.700	94.465	4,068,700
2025-04-07	97.000	100.54	94.880	97.680	96.419	3,111,700
2025-04-04	97.430	101.47	96.800	99.860	98.571	2,506,200
2025-04-03	100.82	103.77	98.710	99.220	97.939	2,144,700
2025-04-02	100.49	104.08	100.05	103.84	102.50	1,516,900
2025-04-01	100.67	102.15	99.860	101.71	100.40	1,255,500
2025-03-31	98.260	101.70	97.520	100.99	99.686	2,162,300
2025-03-28	101.30	102.22	99.200	99.400	98.117	2,160,900
2025-03-27	104.09	104.81	101.76	102.60	101.09	1,928,100
2025-03-26	103.48	105.08	103.27	104.72	103.18	1,171,800
2025-03-25	104.89	105.36	103.15	103.40	101.88	2,223,500
2025-03-24	104.31	105.37	103.87	104.97	103.42	2,309,100
2025-03-21	105.00	105.65	103.02	103.21	101.69	5,081,500
2025-03-20	105.29	106.90	105.12	105.37	103.82	1,705,700
2025-03-19	106.44	106.96	105.67	106.39	104.82	1,440,800
2025-03-18	107.06	107.49	105.05	106.31	104.74	1,845,900
2025-03-17	107.82	107.95	106.67	107.54	105.96	1,037,900
2025-03-14	104.98	108.26	104.91	108.09	106.50	1,212,400
2025-03-13	106.05	107.14	104.96	105.08	103.53	1,603,700
2025-03-12	105.17	106.95	104.75	106.52	104.95	1,151,600
2025-03-11	106.57	107.47	103.58	105.37	103.82	3,154,900
2025-03-10	109.74	110.20	106.99	107.32	105.74	2,349,300
2025-03-07	111.74	112.56	109.77	111.59	109.95	2,263,400
2025-03-06	109.00	112.62	108.46	112.11	110.46	1,909,700
2025-03-05	108.06	110.34	108.06	110.17	108.55	1,408,600
2025-03-04	108.00	109.13	106.15	107.49	105.91	1,408,300
2025-03-03	113.06	114.62	109.27	109.98	108.36	1,299,600
2025-02-28	110.44	112.72	110.01	112.69	111.03	2,835,800
2025-02-27	111.49	112.64	110.31	110.44	108.81	795,400
2025-02-26	111.19	111.50	110.25	111.44	109.80	732,800
2025-02-25	109.42	111.50	109.35	110.87	109.24	1,455,000
2025-02-24	110.00	110.80	108.70	108.84	107.24	894,000
2025-02-21	110.17	110.76	109.83	110.12	108.50	1,185,000
2025-02-20	111.31	111.31	110.27	110.56	108.93	1,661,600
2025-02-19	112.22	112.42	111.19	111.38	109.74	1,401,300
2025-02-18	110.03	112.73	110.03	112.52	110.86	1,581,500
2025-02-14	111.47	111.72	109.77	109.88	108.26	1,399,100

← NewerPage 7 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.