Canadian Pacific Kansas City Ltd. (CP) NYSE
81.36
+0.19(+0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
81.36
+0.19(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 81.5 | 81.36 | 81.36 | 81.76 | 80.61 | 2.04M |
| March 12, 2026 | 82.4 | 81.17 | 81.17 | 83.45 | 81 | 1.83M |
| March 11, 2026 | 83.63 | 83.09 | 83.09 | 84.21 | 83.08 | 1.59M |
| March 10, 2026 | 84.71 | 83.93 | 83.93 | 85.01 | 83.32 | 1.65M |
| March 09, 2026 | 82.11 | 83.9 | 83.9 | 84.37 | 81.27 | 2.39M |
| March 06, 2026 | 84.98 | 82.96 | 82.96 | 84.98 | 82.02 | 3.16M |
| March 05, 2026 | 86.07 | 85.26 | 85.26 | 86.26 | 84.46 | 2.84M |
| March 04, 2026 | 87.75 | 86.81 | 86.81 | 88.21 | 86.5 | 2.37M |
| March 03, 2026 | 88.04 | 87.78 | 87.78 | 88.28 | 85.84 | 2.79M |
| March 02, 2026 | 86.96 | 89.39 | 89.39 | 89.42 | 86.5 | 2.77M |
| February 27, 2026 | 86.99 | 87.59 | 87.59 | 88.96 | 86.86 | 5.72M |
| February 26, 2026 | 85.93 | 87.12 | 87.12 | 87.52 | 85.67 | 2.4M |
| February 25, 2026 | 86.29 | 85.77 | 85.77 | 86.55 | 85.05 | 2.47M |
| February 24, 2026 | 84.49 | 86.29 | 86.29 | 86.34 | 84.49 | 2.8M |
| February 23, 2026 | 85.36 | 84.75 | 84.75 | 85.92 | 84.21 | 4.37M |
| February 20, 2026 | 84.81 | 85.1 | 0 | 85.56 | 84.2 | 3.15M |
| February 19, 2026 | 83.24 | 84.7 | 0 | 84.76 | 83 | 2.06M |
| February 18, 2026 | 84.1 | 83.73 | 0 | 84.29 | 82.99 | 2.21M |
| February 17, 2026 | 83.32 | 83.88 | 0 | 84.53 | 83.03 | 3.01M |
| February 13, 2026 | 83.51 | 83.78 | 0 | 84.63 | 83.05 | 2.61M |
| February 12, 2026 | 83.98 | 83.71 | 0 | 85.15 | 82.69 | 3.82M |
| February 11, 2026 | 83.36 | 83.83 | 0 | 83.92 | 82.89 | 4.52M |
| February 10, 2026 | 81.4 | 83.08 | 0 | 83.48 | 80.89 | 4.11M |
| February 09, 2026 | 80.42 | 81.12 | 0 | 81.21 | 80.05 | 2.33M |
| February 06, 2026 | 79.4 | 80.39 | 0 | 80.52 | 79.26 | 2.66M |
| February 05, 2026 | 78.68 | 79.08 | 0 | 80.21 | 78.64 | 4.08M |
| February 04, 2026 | 77.25 | 79.56 | 0 | 79.87 | 76.65 | 3.48M |
| February 03, 2026 | 74.78 | 76.61 | 0 | 77.06 | 74.5 | 3.4M |
| February 02, 2026 | 73.64 | 75.05 | 0 | 75.08 | 73.37 | 3M |
| January 30, 2026 | 75.15 | 74.34 | 0 | 75.68 | 73.15 | 4.25M |
| January 29, 2026 | 73.19 | 75.84 | 0 | 75.93 | 72.12 | 5.23M |
| January 28, 2026 | 72.72 | 71.78 | 0 | 73.38 | 71.71 | 2.46M |
| January 27, 2026 | 72.43 | 72.75 | 0 | 73.09 | 72 | 1.95M |
| January 26, 2026 | 72.81 | 72.55 | 0 | 73.19 | 72.04 | 1.82M |
| January 23, 2026 | 72.64 | 72.83 | 0 | 73.06 | 72.08 | 2.45M |
| January 22, 2026 | 72.26 | 72.41 | 0 | 72.97 | 72.04 | 1.69M |
| January 21, 2026 | 70.92 | 71.99 | 0 | 72.15 | 70.54 | 2.65M |
| January 20, 2026 | 72 | 70.21 | 0 | 73.2 | 70.12 | 2.82M |
| January 16, 2026 | 72.15 | 72.52 | 0 | 72.63 | 71.88 | 1.84M |
| January 15, 2026 | 71.83 | 72.39 | 0 | 72.75 | 71.27 | 1.94M |
| January 14, 2026 | 70.72 | 72.07 | 0 | 72.72 | 70.54 | 3.28M |
| January 13, 2026 | 71.65 | 70.65 | 0 | 71.65 | 70.01 | 2.21M |
| January 12, 2026 | 71.32 | 71.63 | 0 | 71.81 | 70.95 | 1.79M |
| January 09, 2026 | 72.86 | 71.57 | 0 | 72.92 | 71.17 | 2.01M |
| January 08, 2026 | 70.21 | 72.21 | 0 | 72.21 | 70.21 | 2.47M |
| January 07, 2026 | 73.53 | 70.48 | 0 | 74.24 | 70.38 | 2.72M |
| January 06, 2026 | 72.71 | 73.46 | 0 | 73.62 | 72.5 | 1.73M |
| January 05, 2026 | 74 | 72.71 | 0 | 74.22 | 72.33 | 3.76M |
| January 02, 2026 | 73.83 | 74.45 | 0 | 74.59 | 73.41 | 1.79M |
| December 31, 2025 | 74.14 | 73.63 | 0 | 74.36 | 73.59 | 1.16M |
| December 30, 2025 | 74.23 | 74.29 | 0 | 74.94 | 74.11 | 1.18M |
| December 29, 2025 | 74.61 | 74.75 | 0 | 75.19 | 74.39 | 915,042 |
| December 26, 2025 | 74.71 | 74.73 | 0 | 74.87 | 74.33 | 563,723 |
| December 24, 2025 | 74.01 | 74.56 | 0 | 74.9 | 73.94 | 755,500 |
| December 23, 2025 | 74.46 | 74.45 | 0 | 74.61 | 73.93 | 1.21M |
| December 22, 2025 | 74.32 | 74.48 | 0 | 74.97 | 73.77 | 1.97M |
| December 19, 2025 | 74.06 | 74.2 | 0 | 74.69 | 73.69 | 3.05M |
| December 18, 2025 | 73.84 | 74.21 | 0 | 74.87 | 73.52 | 3.01M |
| December 17, 2025 | 73.46 | 73.52 | 0 | 73.89 | 73.07 | 1.78M |
| December 16, 2025 | 74.34 | 73.35 | 0 | 74.4 | 73.31 | 2M |