TSX:CP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	103.11	103.27	101.18	101.95	101.95	-1.20%	1,220,005
Dec 4, 2025	103.19	103.72	102.64	103.19	103.19	0.08%	1,290,195
Dec 3, 2025	100.87	103.13	100.62	103.11	103.11	2.60%	1,445,232
Dec 2, 2025	101.30	101.30	99.64	100.50	100.50	-0.77%	859,611
Dec 1, 2025	101.00	102.65	100.42	101.28	101.28	0.05%	932,752
Nov 28, 2025	101.34	101.73	100.85	101.23	101.23	0.16%	606,844
Nov 27, 2025	101.02	101.42	100.98	101.07	101.07	-0.21%	972,182
Nov 26, 2025	101.12	101.84	100.76	101.28	101.28	0.36%	737,879
Nov 25, 2025	99.36	101.22	99.29	100.92	100.92	2.24%	1,756,245
Nov 24, 2025	98.67	99.05	97.79	98.71	98.71	0.07%	4,142,912
Nov 21, 2025	97.94	99.25	97.25	98.64	98.64	1.57%	1,032,919
Nov 20, 2025	97.50	98.80	97.07	97.12	97.12	-0.29%	833,337
Nov 19, 2025	97.30	97.70	96.84	97.40	97.40	0.26%	1,093,192
Nov 18, 2025	98.00	98.25	97.03	97.15	97.15	-1.72%	1,323,619
Nov 17, 2025	98.87	99.35	98.05	98.85	98.85	-0.28%	894,255
Nov 14, 2025	99.40	99.78	97.81	99.13	99.13	-0.67%	1,513,468
Nov 13, 2025	100.87	101.16	99.48	99.80	99.80	-1.64%	1,889,430
Nov 12, 2025	100.18	101.67	100.11	101.46	101.46	1.42%	1,188,243
Nov 11, 2025	99.36	100.15	99.02	100.04	100.04	0.53%	671,466
Nov 10, 2025	99.76	100.83	99.50	99.51	99.51	0.04%	993,453
Nov 7, 2025	97.15	99.50	96.50	99.47	99.47	2.26%	2,425,589
Nov 6, 2025	98.88	99.15	96.56	97.27	97.27	-2.04%	1,717,100
Nov 5, 2025	99.36	100.03	98.92	99.30	99.30	-0.20%	1,305,126
Nov 4, 2025	99.93	99.97	98.69	99.50	99.50	0.14%	1,386,148
Nov 3, 2025	101.29	101.29	98.86	99.36	99.36	-1.56%	2,209,731
Oct 31, 2025	101.89	102.12	100.52	100.93	100.93	-0.69%	1,890,038
Oct 30, 2025	102.55	103.00	100.80	101.63	101.63	-0.35%	1,571,256
Oct 29, 2025	103.36	103.70	101.30	101.99	101.99	-1.66%	1,406,355
Oct 28, 2025	104.86	105.43	103.50	103.71	103.71	-0.45%	1,448,557
Oct 27, 2025	105.88	106.31	103.70	104.18	104.18	-1.38%	1,413,866
Oct 24, 2025	106.33	106.36	105.19	105.64	105.64	-0.56%	945,585
Oct 23, 2025	107.03	107.67	106.00	106.24	106.24	-0.73%	1,037,849
Oct 22, 2025	106.14	108.37	106.12	107.02	107.02	0.88%	857,086
Oct 21, 2025	106.72	107.57	105.82	106.09	106.09	-1.20%	1,210,634
Oct 20, 2025	107.71	108.10	106.71	107.38	107.38	0.14%	868,794
Oct 17, 2025	105.00	108.62	105.00	107.23	107.23	1.13%	1,424,365
Oct 16, 2025	108.39	108.39	105.05	106.03	106.03	-1.69%	1,015,516
Oct 15, 2025	108.17	108.26	106.95	107.85	107.85	0.76%	1,183,440
Oct 14, 2025	105.02	107.57	105.01	107.04	107.04	2.08%	1,061,143
Oct 10, 2025	106.93	107.43	104.53	104.86	104.86	-1.27%	1,135,990
Oct 9, 2025	108.44	108.69	105.62	106.21	106.21	-2.07%	1,307,167
Oct 8, 2025	108.49	109.50	107.80	108.46	108.46	-0.02%	1,398,681
Oct 7, 2025	108.34	109.25	107.57	108.48	108.48	0.50%	2,357,225
Oct 6, 2025	108.55	109.07	107.91	107.94	107.94	-0.30%	2,859,142
Oct 3, 2025	105.71	108.48	105.71	108.27	108.27	2.24%	1,756,511
Oct 2, 2025	103.75	105.98	103.67	105.90	105.90	1.51%	1,449,004
Oct 1, 2025	103.86	104.35	103.10	104.32	104.32	0.65%	1,327,057
Sep 30, 2025	102.20	103.65	101.68	103.65	103.65	1.34%	1,849,308
Sep 29, 2025	102.57	104.45	102.27	102.28	102.28	-0.19%	1,384,373
Sep 26, 2025	103.25	103.86	101.46	102.47	102.47	-1.00%	1,560,146