Canadian Pacific Kansas City Ltd. - CP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.22	116.44	116.44	117.09	115.37	1.15M
February 19, 2026	114.45	116	116	116.08	113.85	936,400
February 18, 2026	114.66	114.73	114.73	115.1	113.45	1.03M
February 17, 2026	114.1	114.37	114.37	115.34	114	2.06M
February 13, 2026	113.92	114.1	114.1	115.05	113.05	1.22M
February 12, 2026	114.29	113.84	113.84	115.54	112.63	2.83M
February 11, 2026	113.26	113.8	113.8	113.89	112.39	1.55M
February 10, 2026	110	112.59	112.59	112.96	109.8	1.43M
February 09, 2026	109.74	109.99	109.99	110.14	108.67	1.16M
February 06, 2026	109.15	109.82	109.82	109.97	108.1	1.5M
February 05, 2026	107.48	108.31	108.31	109.6	107.39	3.13M
February 04, 2026	104.99	108.71	108.71	109.2	104.93	2.88M
February 03, 2026	102.08	104.43	104.43	105.19	101.89	2.52M
February 02, 2026	100.33	102.61	102.61	102.64	100.33	1.6M
January 30, 2026	102.35	101.22	101.22	102.44	99.55	2.4M
January 29, 2026	98.92	102.27	102.27	102.46	97.4	3.98M
January 28, 2026	98.83	97.28	97.28	99.4	97.25	1.34M
January 27, 2026	98.88	98.81	98.81	99.45	98.14	1.14M
January 26, 2026	99.72	99.48	99.48	100.15	98.69	1.29M
January 23, 2026	99.91	99.77	99.77	100.34	99.12	1.36M
January 22, 2026	99.98	99.86	99.86	100.75	99.45	1.19M
January 21, 2026	97.61	99.55	99.55	99.78	97.3	2.27M
January 20, 2026	100.77	97.09	97.09	101.27	97	2.03M
January 19, 2026	100.5	101.19	101.19	101.25	99.66	664,000
January 16, 2026	100.65	100.94	100.94	101.05	99.95	1.48M
January 15, 2026	100.43	100.63	100.63	101.07	99.23	1.13M
January 14, 2026	98.04	100.09	100.09	100.88	97.99	2.52M
January 13, 2026	99.41	98.04	98.04	99.41	97.17	1.6M
January 12, 2026	98.96	99.37	99.37	99.61	98.43	1.69M
January 09, 2026	100.26	99.56	99.56	101.18	99.01	2.01M
January 08, 2026	97.83	100.06	100.06	100.09	97.3	2.87M
January 07, 2026	101.64	97.67	97.67	102.38	97.5	2.01M
January 06, 2026	100.08	101.57	101.57	101.62	99.9	1.83M
January 05, 2026	101.92	100.06	100.06	102.05	99.6	2.31M
January 02, 2026	101.58	102.32	102.32	102.47	100.9	878,300
December 31, 2025	101.59	101.05	101.05	101.86	101.02	892,200
December 30, 2025	102	101.77	101.54	102.66	101.48	1.79M
December 29, 2025	101.84	102.38	102.15	102.78	101.84	3.03M
December 23, 2025	102.35	101.98	101.98	102.47	101.35	1.33M
December 22, 2025	102.6	102.44	102.44	102.98	101.43	1.07M
December 19, 2025	102.81	102.43	102.43	102.91	101.93	6.68M
December 18, 2025	101.77	102.34	102.34	103.06	101.62	1.78M
December 17, 2025	100.92	101.4	101.4	101.85	100.74	1.51M
December 16, 2025	102.14	100.92	100.92	102.26	100.85	1.59M
December 15, 2025	103.55	102.47	102.47	103.6	102.3	1.06M
December 12, 2025	104.1	103.36	103.36	104.1	102.95	1.05M
December 11, 2025	103.37	103.55	103.55	104.41	103.2	830,935
December 10, 2025	101.12	103.34	103.34	103.5	101.11	2.82M
December 09, 2025	102.77	101.22	101.22	103.07	101.18	2.01M
December 08, 2025	102.7	102.69	102.69	104.81	102.55	3.99M
December 05, 2025	103.11	101.95	101.95	103.27	101.18	1.22M
December 04, 2025	103.19	103.19	103.19	103.72	102.64	1.29M
December 03, 2025	100.87	103.11	103.11	103.13	100.62	1.45M
December 02, 2025	101.3	100.5	100.5	101.3	99.64	859,611
December 01, 2025	101	101.28	101.28	102.65	100.42	932,800
November 28, 2025	101.34	101.23	101.23	101.73	100.85	606,844
November 27, 2025	101.02	101.07	101.07	101.42	100.98	972,200
November 26, 2025	101.12	101.28	101.28	101.84	100.76	737,900
November 25, 2025	99.36	100.92	100.92	101.22	99.29	1.76M
November 24, 2025	98.67	98.71	98.71	99.05	97.79	4.14M

Canadian Pacific Kansas City Ltd. (CP.TO) TSX