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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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