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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	103.84	103.26	103.26	103.84	102.18	2.95M
September 09, 2025	104.93	103.61	103.61	105.14	103.31	1.42M
September 08, 2025	106.16	105.11	105.11	106.2	104.88	1.5M
September 05, 2025	106.8	106.17	106.17	107.68	105.93	3.8M
September 04, 2025	105.79	106.14	106.14	106.47	105.01	1.05M
September 03, 2025	105.11	105.78	105.78	106.03	104.84	1.12M
September 02, 2025	103.97	105.31	105.31	105.37	103.95	1.5M
August 29, 2025	104.6	104.61	104.61	105.44	104.5	1.11M
August 28, 2025	105.89	104.95	104.95	106.36	104.33	1.22M
August 27, 2025	104.92	106	106	106.18	104.92	1.62M
August 26, 2025	102.31	105.49	105.49	106.05	101.74	2.99M
August 25, 2025	103.44	101.72	101.72	103.5	101.4	933,100
August 22, 2025	102.01	103.48	103.48	104.69	101.3	2M
August 21, 2025	103.07	101.87	101.87	103.16	101.5	1.39M
August 20, 2025	103.67	103.1	103.1	104.5	103.05	821,037
August 19, 2025	102.27	103.83	103.83	104.67	102.15	1.1M
August 18, 2025	102.39	101.6	101.6	102.66	101.1	1.4M
August 15, 2025	101.97	102.56	102.56	102.91	101.76	1.12M
August 14, 2025	103.46	102.03	102.03	103.61	101.29	1.75M

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