Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	111.47	111.72	109.77	109.88	108.26	1,399,100
2025-02-13	111.99	111.99	110.47	110.97	109.33	1,172,800
2025-02-12	110.00	111.78	109.68	111.18	109.54	1,148,400
2025-02-11	111.28	112.73	111.18	111.99	110.34	1,280,300
2025-02-10	110.21	111.82	110.21	111.75	110.10	1,160,500
2025-02-07	112.32	112.40	109.72	110.20	108.58	1,624,800
2025-02-06	112.21	112.66	111.13	112.01	110.36	1,555,000
2025-02-05	110.50	112.03	110.11	111.87	110.22	1,506,700
2025-02-04	109.55	112.16	109.55	110.28	108.65	1,732,300
2025-02-03	103.95	112.90	103.95	108.90	107.30	4,238,100
2025-01-31	115.80	117.37	113.87	115.50	113.80	2,473,300
2025-01-30	116.22	118.80	114.32	115.62	113.92	2,024,300
2025-01-29	114.09	114.87	112.86	113.64	111.97	1,260,200
2025-01-28	115.70	116.26	113.58	114.02	112.34	1,314,900
2025-01-27	114.14	116.77	114.14	115.95	114.24	1,325,700
2025-01-24	114.67	114.79	113.95	114.49	112.80	1,469,400
2025-01-23	113.69	115.24	113.21	115.05	113.35	1,105,900
2025-01-22	111.67	113.29	111.16	112.84	111.18	1,465,200
2025-01-21	109.10	111.83	108.84	111.40	109.76	1,456,700
2025-01-20	108.59	111.50	108.40	109.98	108.36	760,000
2025-01-17	107.64	108.92	107.35	108.27	106.67	2,259,300
2025-01-16	106.64	107.45	105.91	107.30	105.72	1,462,100
2025-01-15	108.39	108.47	106.33	106.39	104.82	883,800
2025-01-14	106.66	107.57	106.09	106.55	104.98	859,600
2025-01-13	106.75	107.92	106.00	106.19	104.63	1,533,100
2025-01-10	108.16	109.10	107.65	107.86	106.27	1,893,700
2025-01-09	109.38	110.00	108.36	108.49	106.89	454,500
2025-01-08	112.00	112.32	109.09	109.63	108.01	1,390,400
2025-01-07	110.00	111.08	109.44	110.80	109.17	1,360,700
2025-01-06	108.00	109.95	107.44	109.41	107.80	1,927,200
2025-01-03	106.41	107.10	105.93	106.79	105.22	1,111,000
2025-01-02	104.83	106.93	104.78	106.11	104.55	1,483,600
2024-12-31	103.49	104.38	103.48	104.08	102.55	561,600
2024-12-30	103.65	103.87	102.68	103.29	101.77	1,181,800
2024-12-27	104.85	105.73	104.35	104.58	103.04	681,600
2024-12-24	105.63	105.63	104.38	105.63	103.88	853,300
2024-12-23	103.62	105.22	103.58	105.13	103.39	1,908,100
2024-12-20	102.00	104.50	101.82	103.80	102.08	4,483,500
2024-12-19	105.19	105.68	102.12	102.25	100.56	1,762,900
2024-12-18	105.04	106.54	105.00	105.43	103.69	1,608,500
2024-12-17	105.40	106.20	104.89	105.19	103.45	1,641,000
2024-12-16	105.40	106.33	105.40	105.69	103.94	1,227,000
2024-12-13	106.05	107.03	105.79	105.89	104.14	1,292,500
2024-12-12	107.73	107.76	105.22	106.20	104.44	1,545,400
2024-12-11	107.47	108.48	106.73	107.83	106.05	1,715,100
2024-12-10	107.11	107.51	106.59	107.13	105.36	1,084,600
2024-12-09	106.28	108.19	106.28	107.10	105.33	1,589,400
2024-12-06	107.30	108.01	106.45	106.61	104.85	926,800
2024-12-05	107.50	107.75	106.81	107.13	105.36	974,400
2024-12-04	106.56	108.09	106.39	107.36	105.59	1,334,400
2024-12-03	107.13	107.25	104.99	106.37	104.61	1,203,700
2024-12-02	107.54	108.13	106.75	107.22	105.45	1,750,800
2024-11-29	105.86	107.83	105.75	107.11	105.34	1,040,000
2024-11-28	105.74	106.56	105.42	106.30	104.54	368,500
2024-11-27	104.74	106.11	104.49	105.67	103.92	1,484,700
2024-11-26	106.90	106.90	103.50	104.62	102.89	2,640,000
2024-11-25	108.48	109.60	107.67	107.78	106.00	4,733,700
2024-11-22	105.02	107.84	105.02	107.21	105.44	1,987,300
2024-11-21	102.95	105.28	102.44	105.08	103.34	1,759,000
2024-11-20	103.33	103.62	102.18	102.88	101.18	1,270,400

← NewerPage 8 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.