Cboe CA - Delayed Quote CAD

Caterpillar Inc. (CATR.NE)

Compare
29.42
+0.41
+(1.43%)
At close: January 21 at 3:51:44 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202528.8929.6828.8929.4229.428,745
Jan 21, 2025 0.10 Dividend
Jan 20, 202529.2529.2528.7229.1129.01691
Jan 17, 202528.5328.5328.2528.4628.364,529
Jan 16, 202527.9828.1527.9628.1028.003,748
Jan 15, 202527.8527.9327.7127.7127.613,345
Jan 14, 202527.1127.4327.0827.4227.3214,534
Jan 13, 202526.4626.7626.4626.7626.665,363
Jan 10, 202526.2726.3525.8725.9525.8631,523
Jan 9, 202527.3327.3326.1326.1326.04200
Jan 8, 202526.6926.6926.5726.6226.532,515
Jan 7, 202526.8026.9826.8026.8426.742,124
Jan 6, 202527.3027.3626.8226.8726.774,213
Jan 3, 202526.6626.8826.6626.8826.781,933
Jan 2, 202527.0127.0126.5026.5026.411,652
Dec 31, 202426.9426.9426.9426.9426.84130
Dec 30, 202426.7526.7526.5826.9626.864,805
Dec 27, 202426.9526.9526.9526.9526.85254
Dec 24, 202427.0127.0127.0127.0126.91-
Dec 23, 202427.1027.1026.8927.0126.913,684
Dec 20, 202426.5427.4526.5427.0826.983,818
Dec 19, 202427.2727.3326.7126.7126.613,576
Dec 18, 202428.0428.0527.0026.9326.834,538
Dec 17, 202427.8827.9427.7527.7827.681,732
Dec 16, 202428.1728.2728.0128.0127.916,649
Dec 13, 202428.1828.1828.0828.1028.001,952
Dec 12, 202428.4628.4628.1928.1728.07107,136
Dec 11, 202428.8528.9028.7528.8428.7437,399
Dec 10, 202429.1129.2528.5628.7728.673,872
Dec 9, 202430.0130.0829.5429.6029.493,237
Dec 6, 202429.5829.5829.2029.2129.112,010
Dec 5, 202429.6229.6229.2529.2529.156,658
Dec 4, 202429.4829.7629.4829.5929.481,793
Dec 3, 202429.9929.9929.4829.6129.503,825
Dec 2, 202430.3030.3029.7629.8229.718,678
Nov 29, 202430.2630.3430.2430.3230.214,768
Nov 28, 202430.9330.9329.6130.5830.47223
Nov 27, 202430.4030.4529.9329.9529.8412,386
Nov 26, 202430.1630.2529.9530.2530.146,851
Nov 25, 202429.7930.1629.7930.0729.9611,221
Nov 22, 202428.9029.4728.9029.5229.412,999
Nov 21, 202428.3729.0428.1528.8828.7820,995
Nov 20, 202428.3728.3928.1528.3128.2120,301
Nov 19, 202428.1228.3528.0628.3728.275,228
Nov 18, 202428.5228.5228.5228.5228.42-
Nov 15, 202428.6928.7328.4328.5228.421,766
Nov 14, 202428.6728.8328.6728.7628.66846
Nov 13, 202428.8728.9428.7028.7228.625,067
Nov 12, 202429.6529.6529.0529.1929.099,517
Nov 11, 202429.6329.7929.3429.4129.3112,473
Nov 8, 202429.9129.9129.1829.2529.1521,317
Nov 7, 202430.8230.8230.2730.3330.22145,463
Nov 6, 202429.9331.0129.9331.0230.9110,792
Nov 5, 202428.5628.5928.4128.4428.344,682
Nov 4, 202428.2328.2427.8527.9427.846,791
Nov 1, 202428.1828.3128.0728.1928.094,147
Oct 31, 202428.0028.0827.9327.9527.855,425
Oct 30, 202427.7628.6727.7628.1928.092,303
Oct 29, 202428.6728.7728.6728.7728.672,323
Oct 28, 202428.9629.0628.9128.9928.893,452
Oct 25, 202428.9529.0628.6328.6328.534,300
Oct 24, 202428.7028.7528.4228.7528.653,043
Oct 23, 202428.7128.8528.5528.6328.535,635
Oct 22, 202428.9028.9028.6428.8728.7712,653
Oct 21, 2024 0.10 Dividend
Oct 21, 202428.9729.0028.9429.0328.938,930
Oct 18, 202429.0129.3028.9829.2529.045,753
Oct 17, 202429.3729.3729.2029.3329.121,330
Oct 16, 202429.0929.2629.0929.2629.0510,304
Oct 15, 202429.0029.1028.8028.8628.6516,019
Oct 11, 202429.9229.9529.8529.9029.693,218
Oct 10, 202429.3929.4529.3629.5029.294,870
Oct 9, 202428.9829.4428.9529.4429.233,580
Oct 8, 202428.8028.9128.6928.8728.666,172
Oct 7, 202429.7629.7829.4929.5829.374,226
Oct 4, 202429.4029.5029.1929.5029.298,510
Oct 3, 202428.9829.2228.9129.0928.887,645
Oct 2, 202429.2329.3829.2329.2929.085,052
Oct 1, 202429.0529.3528.8729.2028.997,888
Sep 30, 202429.0729.1028.8329.0828.872,629
Sep 27, 202429.1029.2028.9529.0828.872,057
Sep 26, 202429.2029.4528.7729.0828.876,026
Sep 25, 202428.8528.8528.1228.1227.924,107
Sep 24, 202428.8128.8128.4228.6928.496,284
Sep 23, 202427.4527.6927.2427.6127.4111,668
Sep 20, 202427.7627.7627.7627.7627.56-
Sep 19, 202426.8227.8226.8227.7627.5611,287
Sep 18, 202426.5526.5526.3926.3926.201,436
Sep 17, 202426.1726.3026.1726.3026.114,645
Sep 16, 202426.0926.0925.7525.8925.715,222
Sep 13, 202425.7425.7425.6725.6725.491,040
Sep 12, 202425.2625.3525.2425.2425.062,189
Sep 11, 202424.3924.9324.3624.9424.764,288
Sep 10, 202424.6424.8724.5924.8524.674,525
Sep 9, 202424.8924.9524.7924.8724.699,880
Sep 6, 202424.5424.7624.4224.5224.353,942
Sep 5, 202424.9424.9424.6224.8124.6312,097
Sep 4, 202425.3225.3225.0425.0824.906,525
Sep 3, 202425.6325.6425.2125.2925.1115,047
Aug 30, 202426.3726.4726.0526.5226.334,265
Aug 29, 202425.9826.4425.9626.1926.009,305
Aug 28, 202426.1426.3425.7725.9525.772,982
Aug 27, 202425.9026.1525.9026.1325.942,902
Aug 26, 202426.1626.3526.0126.1425.952,347
Aug 23, 202425.7125.9725.5525.9625.784,207
Aug 22, 202425.7125.7125.4825.4825.304,131
Aug 21, 202425.6325.6325.5025.5025.323,705
Aug 20, 202425.6925.6925.5225.5925.415,100
Aug 19, 202425.7425.7425.5925.6725.496,450
Aug 16, 202425.5225.6525.4325.5625.385,334
Aug 15, 202425.6925.8825.4225.7325.5512,810
Aug 14, 202425.3525.3525.0825.1424.964,007
Aug 13, 202425.0325.2624.9625.2625.082,222
Aug 12, 202424.9825.0524.8825.0524.876,519
Aug 9, 202425.0725.1424.9025.1024.921,101
Aug 8, 202424.6725.0524.6425.0624.884,901
Aug 7, 202424.6324.7524.2524.3324.163,247
Aug 6, 202423.7724.6523.7724.3724.2013,589
Aug 2, 202424.0124.0123.7423.9123.7413,998
Aug 1, 202425.3725.3724.5124.6624.486,245
Jul 31, 202425.5426.1425.4525.8625.686,101
Jul 30, 202425.7325.7325.2725.4925.317,640
Jul 29, 202425.9426.0425.5925.6425.464,680
Jul 26, 202425.9826.2025.9826.1425.954,801
Jul 25, 202425.2525.8424.9425.6925.513,769
Jul 24, 202425.4725.4725.0125.0424.864,643
Jul 23, 202425.9625.9625.5825.6525.4714,113
Jul 22, 2024 0.10 Dividend
Jul 22, 202425.9725.9725.5925.9525.775,300
Jul 19, 202426.0726.0825.9125.9425.654,303
Jul 18, 202426.7027.4126.6026.5826.2812,645
Jul 17, 202426.8127.0126.6026.7226.427,199
Jul 16, 202425.8526.9725.8426.9226.6211,418
Jul 15, 202425.2325.9025.2225.8125.5211,517
Jul 12, 202425.0125.2025.0125.0424.762,761
Jul 11, 202424.8224.8424.6824.7124.443,885
Jul 10, 202424.3124.3824.0424.3824.116,636
Jul 9, 202424.4624.4624.4024.4024.131,775
Jul 8, 202424.5224.5224.4224.5524.281,512
Jul 5, 202424.8724.8724.4024.5224.256,996
Jul 4, 202425.1625.1625.1625.1624.88302
Jul 3, 202424.5025.0724.5025.0724.792,737
Jul 2, 202424.5024.5924.3224.4724.203,457
Jun 28, 202424.8024.8724.7624.8924.611,951
Jun 27, 202424.3724.4324.3424.4524.1814,149
Jun 26, 202424.2524.3624.2524.4224.152,231
Jun 25, 202424.4824.5424.2524.4524.183,683
Jun 24, 202424.4624.8824.4624.6624.393,913
Jun 21, 202424.6424.6424.3924.4724.205,739
Jun 20, 202424.5024.6524.4424.5624.295,442
Jun 19, 202424.4724.4724.4224.4224.15808
Jun 18, 202424.1724.2824.1524.2523.988,301
Jun 17, 202423.9724.1323.9024.0923.829,515
Jun 14, 202423.9024.0323.6024.0423.7728,464
Jun 13, 202424.4224.4224.0124.4024.1329,335
Jun 12, 202424.9224.9624.4124.5324.265,100
Jun 11, 202424.6224.6224.6224.6224.35-
Jun 10, 202424.6024.7924.5924.6224.352,666
Jun 7, 202424.4324.7624.3324.5824.313,299
Jun 6, 202424.5724.6224.4924.5624.294,398
Jun 5, 202424.5424.6324.5424.6324.363,811
Jun 4, 202424.4924.6524.3624.4424.178,320
Jun 3, 202425.1225.1224.5724.7624.4825,615
May 31, 202425.1725.3025.1725.3125.031,335
May 30, 202425.4325.5125.3325.3825.101,552
May 29, 202425.6025.6825.2825.2925.019,521
May 28, 202425.9226.0025.7625.8725.583,523
May 27, 202426.7026.8525.7925.7925.507,103
May 24, 202426.1626.1626.0526.0825.799,833
May 23, 202427.0027.0026.1926.2425.956,277
May 22, 202426.6726.6726.3626.5326.235,124
May 21, 202427.0327.0326.8626.8526.551,806
May 17, 202426.2126.5626.2126.5626.266,406
May 16, 202426.7026.7026.2026.2625.974,452
May 15, 202426.8626.9726.8226.8826.585,053
May 14, 202426.8426.8926.7326.7726.471,906
May 13, 202426.6226.7826.5926.6926.3911,932
May 10, 202426.6126.7526.5326.5626.2610,952
May 9, 202425.9326.3725.9326.3226.036,810
May 8, 202425.4625.8525.4625.8125.527,529
May 7, 202425.9926.0625.8225.8225.533,520
May 6, 202425.3125.5625.3125.6325.341,350
May 3, 202425.2525.5425.2325.1824.905,500
May 2, 202425.0525.1524.7125.1524.8711,626
May 1, 202425.0025.0024.7724.7924.519,088
Apr 30, 202425.6725.7425.0025.0424.768,968
Apr 29, 202425.8026.2625.8026.1925.908,247
Apr 26, 202425.1925.8525.1925.6825.3951,947
Apr 25, 202424.7825.5524.7825.3025.0267,140
Apr 24, 202427.4327.5326.9027.2326.9312,654
Apr 23, 202426.9827.3126.9627.2326.9319,356
Apr 22, 202426.7527.0826.5326.7826.484,799
Apr 19, 2024 0.10 Dividend
Apr 19, 202426.5826.9326.4826.6026.3023,657
Apr 18, 202427.0227.0526.8026.8226.435,854
Apr 17, 202427.0427.0926.4726.8426.457,794
Apr 16, 202427.2327.2326.8126.9026.5016,473
Apr 15, 202427.8127.9527.2027.2326.838,535
Apr 12, 202427.6727.6727.1727.3926.9911,378
Apr 11, 202427.7927.8827.5327.8927.489,210
Apr 10, 202427.6027.9227.3727.9327.5215,185
Apr 9, 202428.2028.2027.4427.8927.4811,084
Apr 8, 202428.4328.5627.9927.9927.5814,084
Apr 5, 202427.7028.4927.7028.4728.0510,493
Apr 4, 202428.3428.5427.6427.7027.2929,424
Apr 3, 202427.5028.1927.3628.1927.7897,047
Apr 2, 202427.1827.3027.1227.3026.9020,533
Apr 1, 202427.6027.6027.2027.2826.8820,825
Mar 28, 202427.3427.5127.2927.5127.1131,136
Mar 27, 202426.8527.3526.8527.3526.9531,902
Mar 26, 202426.8426.9126.7326.7326.348,893
Mar 25, 202426.8226.8426.6526.6926.3023,033
Mar 22, 202427.2227.2226.8526.8626.4711,163
Mar 21, 202426.8627.3426.7727.3426.9443,087
Mar 20, 202426.3426.7426.2126.7126.3222,952
Mar 19, 202426.3226.5326.2626.5326.1424,408
Mar 18, 202426.2426.4026.1526.3725.9832,946
Mar 15, 202425.7626.0025.7026.0025.6215,397
Mar 14, 202425.8125.8325.5025.6725.2924,504
Mar 13, 202425.6525.6825.5925.6025.2220,152
Mar 12, 202425.0325.3425.0325.3124.9464,000
Mar 11, 202425.3225.3424.9325.1424.7711,660
Mar 8, 202425.6925.7925.4225.4525.084,151
Mar 7, 202425.5625.6825.5525.5725.1924,673
Mar 6, 202425.2025.2025.1725.1724.803,376
Mar 5, 202425.3125.3124.9625.0324.668,828
Mar 4, 202425.4025.4825.2625.4225.056,723
Mar 1, 202425.1425.2825.0825.2824.9114,771
Feb 29, 202424.8325.1124.8125.1124.7420,356
Feb 28, 202424.7024.8724.6924.7524.3925,984
Feb 27, 202424.5024.5024.3124.5724.21951
Feb 26, 202424.3324.5524.3124.4424.085,996
Feb 23, 202424.2724.3424.2524.3223.961,850
Feb 22, 202424.1624.2224.1624.2423.882,054
Feb 21, 202423.5623.7823.5623.8123.4615,700
Feb 20, 202423.8723.8723.4723.5323.187,018
Feb 16, 202424.3724.5924.1424.1823.825,945
Feb 15, 202423.9524.2323.7824.2523.895,199
Feb 14, 202423.8123.8123.7723.7423.39561
Feb 13, 202423.5023.6823.3323.4923.1420,620
Feb 12, 202423.8424.2323.8424.1723.8123,343
Feb 9, 202423.8723.8723.7423.8223.4765,823
Feb 8, 202424.5124.5124.1924.1923.8311,952
Feb 7, 202424.2024.5124.2024.3423.9810,531
Feb 6, 202424.5524.5524.1424.2423.8810,087
Feb 5, 202425.1025.1123.7324.1623.8043,579
Feb 2, 202423.0623.8323.0623.6723.323,810
Feb 1, 202422.9023.1322.7623.1322.7912,200
Jan 31, 202422.8322.8722.5422.5322.2017,027
Jan 30, 202422.8222.8722.8222.9022.56564
Jan 29, 202422.5022.5222.5022.7622.43653
Jan 26, 202422.5222.6622.4522.5022.176,820
Jan 25, 202422.0922.6622.0922.4322.109,545
Jan 24, 202421.7621.9621.7321.8521.538,519
Jan 23, 202421.8321.9721.6521.7021.3820,995
Jan 22, 202421.7121.7221.6721.6921.37110,961

Related Tickers

DEER.NE DEERE CDR (CAD HEDGED)
24.58
+1.44%
 
GRNH GreenGro Technologies, Inc.
0.0000
-90.00%
 
TGH.V Tornado Infrastructure Equipment Ltd.
1.0000
0.00%
 
AFN.TO Ag Growth International Inc.
41.01
-0.87%
 
CNH CNH Industrial N.V.
12.71
+3.59%
 
LEV.TO The Lion Electric Company
0.3450
0.00%
 
PCAR PACCAR Inc
110.11
-0.20%
 
DE Deere & Company
463.15
+1.69%