Canadian Pacific Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	102.76	103.53	101.76	103.07	101.37	1,317,400
2024-11-18	104.11	104.80	103.41	103.73	102.02	1,265,700
2024-11-15	106.56	106.56	104.13	104.29	102.57	1,926,300
2024-11-14	106.78	107.53	106.38	106.70	104.94	1,437,600
2024-11-13	107.18	107.74	105.98	106.48	104.72	1,473,600
2024-11-12	107.72	108.44	107.16	107.25	105.48	1,202,700
2024-11-11	108.78	109.43	107.62	107.81	106.03	1,390,800
2024-11-08	109.41	109.52	107.42	108.04	106.25	1,481,100
2024-11-07	110.58	110.94	109.01	109.28	107.47	1,252,700
2024-11-06	108.07	110.50	104.85	109.45	107.64	2,315,700
2024-11-05	108.43	109.79	108.20	109.76	107.95	749,500
2024-11-04	107.20	108.74	107.20	108.61	106.82	748,400
2024-11-01	107.95	108.37	106.87	107.56	105.78	644,900
2024-10-31	108.39	108.49	107.11	107.41	105.63	1,866,600
2024-10-30	108.31	109.11	108.13	108.69	106.89	1,096,400
2024-10-29	108.17	109.25	108.06	108.66	106.86	1,489,300
2024-10-28	107.39	108.55	107.06	108.21	106.42	1,573,600
2024-10-25	108.98	109.37	107.08	107.18	105.41	926,600
2024-10-24	107.66	110.04	106.58	108.76	106.96	1,524,700
2024-10-23	109.93	110.88	108.65	109.07	107.27	950,300
2024-10-22	108.85	110.14	108.68	110.04	108.22	1,368,000
2024-10-21	110.46	110.76	108.77	108.98	107.18	828,400
2024-10-18	112.32	112.32	109.92	110.57	108.74	1,746,200
2024-10-17	112.37	113.13	111.53	112.05	110.20	1,705,300
2024-10-16	112.62	113.29	112.27	112.72	110.86	1,442,500
2024-10-15	112.79	113.28	111.74	112.24	110.39	1,198,200
2024-10-11	111.35	112.98	111.35	112.94	111.07	1,963,400
2024-10-10	110.59	111.96	110.11	111.59	109.75	1,423,300
2024-10-09	109.95	110.75	109.32	110.30	108.48	1,290,700
2024-10-08	110.54	110.81	109.55	110.01	108.19	1,333,800
2024-10-07	111.31	111.84	110.37	110.56	108.73	950,300
2024-10-04	111.18	112.00	110.92	111.77	109.92	933,700
2024-10-03	112.51	112.62	110.75	111.00	109.17	911,200
2024-10-02	113.54	114.28	112.47	112.65	110.79	919,000
2024-10-01	115.56	115.78	113.54	113.57	111.69	1,397,200
2024-09-30	115.00	115.87	114.58	115.67	113.76	2,067,200
2024-09-27	115.43	116.84	115.22	115.54	113.63	3,519,800
2024-09-26	114.88	116.00	114.88	115.46	113.37	863,100
2024-09-25	116.10	116.60	114.71	114.78	112.70	963,300
2024-09-24	115.85	116.65	115.45	116.09	113.98	1,762,600
2024-09-23	115.63	116.19	115.04	115.60	113.50	1,940,200
2024-09-20	117.00	117.15	115.62	116.46	114.35	5,461,300
2024-09-19	118.43	119.05	117.56	117.85	115.71	1,380,700
2024-09-18	117.77	117.91	116.08	117.11	114.99	1,083,800
2024-09-17	118.81	119.20	117.33	117.79	115.65	1,561,800
2024-09-16	117.90	118.72	116.95	118.61	116.46	1,462,000
2024-09-13	118.00	118.44	117.10	117.35	115.22	1,210,300
2024-09-12	117.17	118.00	116.00	117.83	115.69	1,314,700
2024-09-11	114.13	116.94	112.54	116.79	114.67	1,874,200
2024-09-10	114.81	115.24	113.23	114.33	112.26	1,232,600
2024-09-09	113.17	114.92	112.62	114.78	112.70	1,174,100
2024-09-06	113.06	113.76	111.78	112.39	110.35	600,300
2024-09-05	114.26	114.67	112.30	112.81	110.76	802,300
2024-09-04	112.65	114.49	112.64	114.11	112.04	1,175,600
2024-09-03	111.23	113.60	111.10	112.98	110.93	1,541,600
2024-08-30	111.03	112.16	110.63	111.87	109.84	2,284,500
2024-08-29	111.83	112.07	110.83	110.98	108.97	585,800
2024-08-28	111.56	112.77	110.60	111.30	109.28	651,400
2024-08-27	111.05	112.71	111.05	111.86	109.83	723,200
2024-08-26	111.13	112.14	110.45	111.41	109.39	895,400

← NewerPage 9 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.