Canadian Pacific Kansas City Limited (TSX:CP)
Canada · Delayed Price · Currency is CAD 101.41
+0.36 (0.36%)
Jan 2, 2026, 1:18 PM EST
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 101.58 | 102.04 | 100.90 | 101.45 | - | 0.40% | 350,990 |
| Dec 31, 2025 | 101.59 | 101.86 | 101.02 | 101.05 | 101.05 | -0.71% | 892,198 |
| Dec 30, 2025 | 102.00 | 102.66 | 101.48 | 101.77 | 101.54 | -0.60% | 1,790,393 |
| Dec 29, 2025 | 101.84 | 102.78 | 101.84 | 102.38 | 102.15 | 0.43% | 3,032,887 |
| Dec 24, 2025 | 101.53 | 102.48 | 101.16 | 101.94 | 101.71 | -0.04% | 447,210 |
| Dec 23, 2025 | 102.35 | 102.47 | 101.35 | 101.98 | 101.75 | -0.45% | 1,329,956 |
| Dec 22, 2025 | 102.60 | 102.98 | 101.43 | 102.44 | 102.21 | 0.01% | 1,065,617 |
| Dec 19, 2025 | 102.81 | 102.91 | 101.93 | 102.43 | 102.20 | 0.09% | 6,681,625 |
| Dec 18, 2025 | 101.77 | 103.06 | 101.62 | 102.34 | 102.11 | 0.93% | 1,780,017 |
| Dec 17, 2025 | 100.92 | 101.85 | 100.74 | 101.40 | 101.17 | 0.48% | 1,510,002 |
| Dec 16, 2025 | 102.14 | 102.26 | 100.85 | 100.92 | 100.69 | -1.51% | 1,589,256 |
| Dec 15, 2025 | 103.55 | 103.60 | 102.30 | 102.47 | 102.24 | -0.86% | 1,063,320 |
| Dec 12, 2025 | 104.10 | 104.10 | 102.95 | 103.36 | 103.13 | -0.18% | 1,049,408 |
| Dec 11, 2025 | 103.37 | 104.41 | 103.20 | 103.55 | 103.32 | 0.20% | 830,935 |
| Dec 10, 2025 | 101.12 | 103.50 | 101.11 | 103.34 | 103.11 | 2.09% | 2,823,955 |
| Dec 9, 2025 | 102.77 | 103.07 | 101.18 | 101.22 | 100.99 | -1.43% | 2,005,225 |
| Dec 8, 2025 | 102.70 | 104.81 | 102.55 | 102.69 | 102.46 | 0.73% | 3,989,149 |
| Dec 5, 2025 | 103.11 | 103.27 | 101.18 | 101.95 | 101.72 | -1.20% | 1,220,005 |
| Dec 4, 2025 | 103.19 | 103.72 | 102.64 | 103.19 | 102.96 | 0.08% | 1,290,195 |
| Dec 3, 2025 | 100.87 | 103.13 | 100.62 | 103.11 | 102.88 | 2.60% | 1,445,232 |
| Dec 2, 2025 | 101.30 | 101.30 | 99.64 | 100.50 | 100.27 | -0.77% | 859,611 |
| Dec 1, 2025 | 101.00 | 102.65 | 100.42 | 101.28 | 101.05 | 0.05% | 932,752 |
| Nov 28, 2025 | 101.34 | 101.73 | 100.85 | 101.23 | 101.00 | 0.16% | 606,844 |
| Nov 27, 2025 | 101.02 | 101.42 | 100.98 | 101.07 | 100.84 | -0.21% | 972,182 |
| Nov 26, 2025 | 101.12 | 101.84 | 100.76 | 101.28 | 101.05 | 0.36% | 737,879 |
| Nov 25, 2025 | 99.36 | 101.22 | 99.29 | 100.92 | 100.69 | 2.24% | 1,756,245 |
| Nov 24, 2025 | 98.67 | 99.05 | 97.79 | 98.71 | 98.49 | 0.07% | 4,142,912 |
| Nov 21, 2025 | 97.94 | 99.25 | 97.25 | 98.64 | 98.42 | 1.57% | 1,032,919 |
| Nov 20, 2025 | 97.50 | 98.80 | 97.07 | 97.12 | 96.90 | -0.29% | 833,337 |
| Nov 19, 2025 | 97.30 | 97.70 | 96.84 | 97.40 | 97.18 | 0.26% | 1,093,192 |
| Nov 18, 2025 | 98.00 | 98.25 | 97.03 | 97.15 | 96.93 | -1.72% | 1,323,619 |
| Nov 17, 2025 | 98.87 | 99.35 | 98.05 | 98.85 | 98.63 | -0.28% | 894,255 |
| Nov 14, 2025 | 99.40 | 99.78 | 97.81 | 99.13 | 98.91 | -0.67% | 1,513,468 |
| Nov 13, 2025 | 100.87 | 101.16 | 99.48 | 99.80 | 99.58 | -1.64% | 1,889,430 |
| Nov 12, 2025 | 100.18 | 101.67 | 100.11 | 101.46 | 101.23 | 1.42% | 1,188,243 |
| Nov 11, 2025 | 99.36 | 100.15 | 99.02 | 100.04 | 99.82 | 0.53% | 671,466 |
| Nov 10, 2025 | 99.76 | 100.83 | 99.50 | 99.51 | 99.29 | 0.04% | 993,453 |
| Nov 7, 2025 | 97.15 | 99.50 | 96.50 | 99.47 | 99.25 | 2.26% | 2,425,589 |
| Nov 6, 2025 | 98.88 | 99.15 | 96.56 | 97.27 | 97.05 | -2.04% | 1,717,100 |
| Nov 5, 2025 | 99.36 | 100.03 | 98.92 | 99.30 | 99.08 | -0.20% | 1,305,126 |
| Nov 4, 2025 | 99.93 | 99.97 | 98.69 | 99.50 | 99.28 | 0.14% | 1,386,148 |
| Nov 3, 2025 | 101.29 | 101.29 | 98.86 | 99.36 | 99.14 | -1.56% | 2,209,731 |
| Oct 31, 2025 | 101.89 | 102.12 | 100.52 | 100.93 | 100.70 | -0.69% | 1,890,038 |
| Oct 30, 2025 | 102.55 | 103.00 | 100.80 | 101.63 | 101.40 | -0.35% | 1,571,256 |
| Oct 29, 2025 | 103.36 | 103.70 | 101.30 | 101.99 | 101.76 | -1.66% | 1,406,355 |
| Oct 28, 2025 | 104.86 | 105.43 | 103.50 | 103.71 | 103.48 | -0.45% | 1,448,557 |
| Oct 27, 2025 | 105.88 | 106.31 | 103.70 | 104.18 | 103.95 | -1.38% | 1,413,866 |
| Oct 24, 2025 | 106.33 | 106.36 | 105.19 | 105.64 | 105.40 | -0.56% | 945,585 |
| Oct 23, 2025 | 107.03 | 107.67 | 106.00 | 106.24 | 106.00 | -0.73% | 1,037,849 |
| Oct 22, 2025 | 106.14 | 108.37 | 106.12 | 107.02 | 106.78 | 0.88% | 857,086 |