Canadian Pacific Kansas City Ltd. (CP.TO) TSX
111.74
+1.1(+0.99%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
111.74
+1.1(+0.99%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 111.16 | 111.74 | 111.74 | 112 | 110.6 | 1.21M |
| March 12, 2026 | 112.62 | 110.64 | 110.64 | 113.54 | 110.41 | 1.51M |
| March 11, 2026 | 113.2 | 112.9 | 112.9 | 114.48 | 112.88 | 1.02M |
| March 10, 2026 | 113.41 | 114.03 | 114.03 | 115.31 | 113.09 | 996,676 |
| March 09, 2026 | 110.93 | 113.92 | 113.92 | 114.54 | 110.36 | 2.11M |
| March 06, 2026 | 115 | 112.69 | 112.69 | 115.3 | 111.66 | 1.77M |
| March 05, 2026 | 117.3 | 116.61 | 116.61 | 117.64 | 115.7 | 1.39M |
| March 04, 2026 | 120.22 | 118.41 | 118.41 | 120.67 | 117.95 | 1.76M |
| March 03, 2026 | 120.38 | 119.95 | 119.95 | 121.01 | 117.81 | 2.26M |
| March 02, 2026 | 118.36 | 122.23 | 122.23 | 122.25 | 118.29 | 1.11M |
| February 27, 2026 | 118.93 | 119.44 | 119.44 | 121.27 | 118.5 | 3.29M |
| February 26, 2026 | 117.98 | 119.23 | 119.23 | 119.73 | 117.3 | 1.1M |
| February 25, 2026 | 117.86 | 117.34 | 117.34 | 118.5 | 116.35 | 1.63M |
| February 24, 2026 | 116.3 | 118.22 | 118.22 | 118.29 | 116.02 | 1.25M |
| February 23, 2026 | 117.29 | 116.15 | 116.15 | 117.42 | 115.34 | 1.18M |
| February 20, 2026 | 116.22 | 116.44 | 0 | 117.09 | 115.37 | 1.16M |
| February 19, 2026 | 114.45 | 116 | 0 | 116.08 | 113.85 | 936,400 |
| February 18, 2026 | 114.66 | 114.73 | 0 | 115.1 | 113.45 | 1.03M |
| February 17, 2026 | 114.1 | 114.37 | 0 | 115.34 | 114 | 2.06M |
| February 13, 2026 | 113.92 | 114.1 | 0 | 115.05 | 113.05 | 1.22M |
| February 12, 2026 | 114.29 | 113.84 | 0 | 115.54 | 112.63 | 2.83M |
| February 11, 2026 | 113.26 | 113.8 | 0 | 113.89 | 112.39 | 1.55M |
| February 10, 2026 | 110 | 112.59 | 0 | 112.96 | 109.8 | 1.43M |
| February 09, 2026 | 109.74 | 109.99 | 0 | 110.14 | 108.67 | 1.16M |
| February 06, 2026 | 109.15 | 109.82 | 0 | 109.97 | 108.1 | 1.5M |
| February 05, 2026 | 107.48 | 108.31 | 0 | 109.6 | 107.39 | 3.13M |
| February 04, 2026 | 104.99 | 108.71 | 0 | 109.2 | 104.93 | 2.88M |
| February 03, 2026 | 102.08 | 104.43 | 0 | 105.19 | 101.89 | 2.52M |
| February 02, 2026 | 100.33 | 102.61 | 0 | 102.64 | 100.33 | 1.6M |
| January 30, 2026 | 102.35 | 101.22 | 0 | 102.44 | 99.55 | 2.4M |
| January 29, 2026 | 98.92 | 102.27 | 0 | 102.46 | 97.4 | 3.98M |
| January 28, 2026 | 98.83 | 97.28 | 0 | 99.4 | 97.25 | 1.34M |
| January 27, 2026 | 98.88 | 98.81 | 0 | 99.45 | 98.14 | 1.15M |
| January 26, 2026 | 99.72 | 99.48 | 0 | 100.15 | 98.69 | 1.29M |
| January 23, 2026 | 99.91 | 99.77 | 0 | 100.34 | 99.12 | 1.36M |
| January 22, 2026 | 99.98 | 99.86 | 0 | 100.75 | 99.45 | 1.19M |
| January 21, 2026 | 97.61 | 99.55 | 0 | 99.78 | 97.3 | 2.27M |
| January 20, 2026 | 100.77 | 97.09 | 0 | 101.27 | 97 | 2.03M |
| January 19, 2026 | 100.5 | 101.19 | 0 | 101.25 | 99.66 | 664,000 |
| January 16, 2026 | 100.65 | 100.94 | 0 | 101.05 | 99.95 | 1.48M |
| January 15, 2026 | 100.43 | 100.63 | 0 | 101.07 | 99.23 | 1.13M |
| January 14, 2026 | 98.04 | 100.09 | 0 | 100.88 | 97.99 | 2.52M |
| January 13, 2026 | 99.41 | 98.04 | 0 | 99.41 | 97.17 | 1.6M |
| January 12, 2026 | 98.96 | 99.37 | 0 | 99.61 | 98.43 | 1.69M |
| January 09, 2026 | 100.26 | 99.56 | 0 | 101.18 | 99.01 | 2.01M |
| January 08, 2026 | 97.83 | 100.06 | 0 | 100.09 | 97.3 | 2.87M |
| January 07, 2026 | 101.64 | 97.67 | 0 | 102.38 | 97.5 | 2.01M |
| January 06, 2026 | 100.08 | 101.57 | 0 | 101.62 | 99.9 | 1.83M |
| January 05, 2026 | 101.92 | 100.06 | 0 | 102.05 | 99.6 | 2.31M |
| January 02, 2026 | 101.58 | 102.32 | 0 | 102.47 | 100.9 | 878,300 |
| December 31, 2025 | 101.59 | 101.05 | 0 | 101.86 | 101.02 | 892,200 |
| December 30, 2025 | 102 | 101.77 | 0 | 102.66 | 101.48 | 1.79M |
| December 29, 2025 | 101.84 | 102.38 | 0 | 102.78 | 101.84 | 3.03M |
| December 24, 2025 | 101.53 | 101.94 | 0 | 102.48 | 101.16 | 447,210 |
| December 23, 2025 | 102.35 | 101.98 | 0 | 102.47 | 101.35 | 1.33M |
| December 22, 2025 | 102.6 | 102.44 | 0 | 102.98 | 101.43 | 1.07M |
| December 19, 2025 | 102.81 | 102.43 | 0 | 102.91 | 101.93 | 6.68M |
| December 18, 2025 | 101.77 | 102.34 | 0 | 103.06 | 101.62 | 1.78M |
| December 17, 2025 | 100.92 | 101.4 | 0 | 101.85 | 100.74 | 1.51M |
| December 16, 2025 | 102.14 | 100.92 | 0 | 102.26 | 100.85 | 1.59M |