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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	97.94	98.64	98.64	99.25	97.25	1.03M
November 20, 2025	97.5	97.12	97.12	98.8	97.07	828,840
November 19, 2025	97.3	97.4	97.4	97.7	96.84	1.09M
November 18, 2025	98	97.15	97.15	98.25	97.03	1.32M
November 17, 2025	98.87	98.85	98.85	99.35	98.05	894,300
November 14, 2025	99.4	99.13	99.13	99.78	97.81	1.51M
November 13, 2025	100.87	99.8	99.8	101.16	99.48	1.89M
November 12, 2025	100.18	101.46	101.46	101.67	100.11	1.19M
November 11, 2025	99.36	100.04	100.04	100.15	99.02	671,500
November 10, 2025	99.76	99.51	99.51	100.83	99.5	993,500
November 07, 2025	97.15	99.47	99.47	99.5	96.5	2.43M
November 06, 2025	98.88	97.27	97.27	99.15	96.56	1.72M
November 05, 2025	99.36	99.3	99.3	100.03	98.92	1.31M
November 04, 2025	99.93	99.5	99.5	99.97	98.69	1.39M
November 03, 2025	101.29	99.36	99.36	101.29	98.86	2.21M
October 31, 2025	101.89	100.93	100.93	102.12	100.52	1.89M
October 30, 2025	102.55	101.63	101.63	103	100.8	1.57M
October 29, 2025	103.36	101.99	101.99	103.7	101.3	1.41M
October 28, 2025	104.86	103.71	103.71	105.43	103.5	1.45M
October 27, 2025	105.88	104.18	104.18	106.31	103.7	1.41M
October 24, 2025	106.33	105.64	105.64	106.36	105.19	945,600
October 23, 2025	107.03	106.24	106.24	107.67	106	1.04M
October 22, 2025	106.14	107.02	107.02	108.37	106.12	857,100
October 21, 2025	106.72	106.09	106.09	107.57	105.82	1.21M
October 20, 2025	107.71	107.38	107.38	108.1	106.71	868,800
October 17, 2025	105	107.23	107.23	108.62	105	1.42M
October 16, 2025	108.39	106.03	106.03	108.39	105.05	1.02M
October 15, 2025	108.17	107.85	107.85	108.26	106.95	1.18M
October 14, 2025	105.02	107.04	107.04	107.57	105.01	1.06M
October 10, 2025	106.93	104.86	104.86	107.43	104.53	1.14M
October 09, 2025	108.44	106.21	106.21	108.69	105.62	1.31M
October 08, 2025	108.49	108.46	108.46	109.5	107.8	1.4M
October 07, 2025	108.34	108.48	108.48	109.25	107.57	2.36M
October 06, 2025	108.55	107.94	107.94	109.07	107.91	2.86M
October 03, 2025	105.71	108.27	108.27	108.48	105.71	1.76M
October 02, 2025	103.75	105.9	105.9	105.98	103.67	1.93M
October 01, 2025	103.86	104.32	104.32	104.35	103.1	1.33M
September 30, 2025	102.2	103.65	103.65	103.65	101.68	1.85M
September 29, 2025	102.57	102.28	102.28	104.45	102.27	1.38M
September 26, 2025	103.25	102.47	102.47	103.86	101.46	1.56M
September 25, 2025	101.76	103.5	103.27	104.75	101.76	1.89M
September 24, 2025	102.44	102.93	102.7	103.16	101.95	1.43M
September 23, 2025	103.15	102.63	102.4	103.76	102.36	1.49M
September 22, 2025	103.75	103.13	102.9	104.14	102.53	1.71M
September 19, 2025	108	104.42	104.19	108	104.21	5.81M
September 18, 2025	104.58	104.33	104.1	105.39	104.07	1.52M
September 17, 2025	104.96	103.69	103.46	105.13	103.1	1.41M
September 16, 2025	104.99	104.66	104.43	105.81	103.34	1.73M
September 15, 2025	104.02	104.57	104.34	105.05	103.19	1.47M
September 12, 2025	104.64	103.98	103.98	105.14	103.9	1.15M
September 11, 2025	104	104.71	104.71	104.87	102.89	2.39M

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