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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	103.87	104.17	104.17	104.43	103.32	1.17M
August 12, 2025	102.7	103.28	103.28	103.67	102.51	875,200
August 11, 2025	102.67	102.7	102.7	104.55	102.23	988,500
August 08, 2025	103.53	103.27	103.27	104.5	103.05	1.04M
August 07, 2025	105.39	103.64	103.64	105.77	103.6	1.3M
August 06, 2025	103.66	105.18	105.18	105.47	103.1	2.11M
August 05, 2025	102.96	103.42	103.42	103.66	101.74	2.11M
August 01, 2025	101.56	100.56	100.56	101.9	99.83	1.61M
July 31, 2025	102.2	101.9	101.9	105.73	101.19	3.13M
July 30, 2025	105.42	104.83	104.83	105.87	104.44	1.38M
July 29, 2025	104	105	105	106.34	104	1.13M
July 28, 2025	104.92	104.29	104.29	105.21	103.94	1.19M
July 25, 2025	104.53	105.42	105.42	105.43	103.91	1.57M
July 24, 2025	105.11	103.86	103.86	105.79	103.57	2.13M
July 23, 2025	106.09	105.12	105.12	106.17	104.54	2M
July 22, 2025	106.39	106.52	106.52	107.1	106	1.39M
July 21, 2025	106.73	106.03	106.03	107.11	105.99	1.95M
July 18, 2025	110.13	106.35	106.35	110.27	105.6	2.48M
July 17, 2025	111.35	110.29	110.29	112.14	109.79	1.51M
July 16, 2025	111.46	110.62	110.62	112.01	110	1.07M
July 15, 2025	110.51	111.33	111.33	112.18	110.51	1.47M
July 14, 2025	111.29	111.22	111.22	111.76	110.19	915,937
July 11, 2025	111.23	111.69	111.69	111.98	110.48	1.22M
July 10, 2025	111.81	112.66	112.66	114.57	111.72	1.82M
July 09, 2025	110.93	111.45	111.45	111.81	110.65	1.49M
July 08, 2025	109.39	110.54	110.54	111.29	109.34	975,413
July 07, 2025	110.07	108.83	108.83	110.65	108.73	809,530
July 04, 2025	109.89	109.95	109.95	110.23	109.55	304,200
July 03, 2025	111.53	110.28	110.28	111.53	109.28	1.03M

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