Canadian Pacific Kansas City Limited (TSX:CP)
Canada
· Delayed Price · Currency is CAD 102.47
-0.80 (-0.78%)
Sep 26, 2025, 4:00 PM EDT
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.25 | 103.86 | 101.46 | 102.47 | 102.47 | -1.00% | 1,560,146 |
| Sep 25, 2025 | 101.76 | 104.75 | 101.76 | 103.50 | 103.27 | 0.55% | 1,889,400 |
| Sep 24, 2025 | 102.44 | 103.16 | 101.95 | 102.93 | 102.70 | 0.29% | 1,432,400 |
| Sep 23, 2025 | 103.15 | 103.76 | 102.36 | 102.63 | 102.40 | -0.48% | 1,492,100 |
| Sep 22, 2025 | 103.75 | 104.14 | 102.53 | 103.13 | 102.90 | -1.24% | 1,709,600 |
| Sep 19, 2025 | 108.00 | 108.00 | 104.21 | 104.42 | 104.19 | 0.09% | 5,814,200 |
| Sep 18, 2025 | 104.58 | 105.39 | 104.07 | 104.33 | 104.10 | 0.62% | 1,523,310 |
| Sep 17, 2025 | 104.96 | 105.13 | 103.10 | 103.69 | 103.46 | -0.93% | 1,405,543 |
| Sep 16, 2025 | 104.99 | 105.81 | 103.34 | 104.66 | 104.43 | 0.09% | 1,731,700 |
| Sep 15, 2025 | 104.02 | 105.05 | 103.19 | 104.57 | 104.34 | 0.57% | 1,471,322 |
| Sep 12, 2025 | 104.64 | 105.14 | 103.90 | 103.98 | 103.75 | -0.70% | 1,149,400 |
| Sep 11, 2025 | 104.00 | 104.87 | 102.89 | 104.71 | 104.48 | 1.40% | 2,393,002 |
| Sep 10, 2025 | 103.84 | 103.84 | 102.18 | 103.26 | 103.03 | -0.34% | 2,950,810 |
| Sep 9, 2025 | 104.93 | 105.14 | 103.31 | 103.61 | 103.38 | -1.43% | 1,424,745 |
| Sep 8, 2025 | 106.16 | 106.20 | 104.88 | 105.11 | 104.88 | -1.00% | 1,502,000 |
| Sep 5, 2025 | 106.80 | 107.68 | 105.93 | 106.17 | 105.94 | 0.03% | 3,803,600 |
| Sep 4, 2025 | 105.79 | 106.47 | 105.01 | 106.14 | 105.91 | 0.34% | 1,054,644 |
| Sep 3, 2025 | 105.11 | 106.03 | 104.84 | 105.78 | 105.55 | 0.45% | 1,124,300 |
| Sep 2, 2025 | 103.97 | 105.37 | 103.95 | 105.31 | 105.08 | 0.67% | 1,500,141 |
| Aug 29, 2025 | 104.60 | 105.44 | 104.50 | 104.61 | 104.38 | -0.32% | 1,111,800 |
| Aug 28, 2025 | 105.89 | 106.36 | 104.33 | 104.95 | 104.72 | -0.99% | 1,224,000 |
| Aug 27, 2025 | 104.92 | 106.18 | 104.92 | 106.00 | 105.77 | 0.48% | 1,623,626 |
| Aug 26, 2025 | 102.31 | 106.05 | 101.74 | 105.49 | 105.49 | 3.71% | 2,994,500 |
| Aug 25, 2025 | 103.44 | 103.50 | 101.40 | 101.72 | 101.72 | -1.70% | 933,100 |
| Aug 22, 2025 | 102.01 | 104.69 | 101.30 | 103.48 | 103.48 | 1.58% | 2,002,935 |
| Aug 21, 2025 | 103.07 | 103.16 | 101.50 | 101.87 | 101.87 | -1.19% | 1,387,100 |
| Aug 20, 2025 | 103.67 | 104.50 | 103.05 | 103.10 | 103.10 | -0.70% | 821,037 |
| Aug 19, 2025 | 102.27 | 104.67 | 102.15 | 103.83 | 103.83 | 2.19% | 1,098,648 |
| Aug 18, 2025 | 102.39 | 102.66 | 101.10 | 101.60 | 101.60 | -0.94% | 1,400,736 |
| Aug 15, 2025 | 101.97 | 102.91 | 101.76 | 102.56 | 102.56 | 0.52% | 1,123,930 |
| Aug 14, 2025 | 103.46 | 103.61 | 101.29 | 102.03 | 102.03 | -2.05% | 1,747,712 |
| Aug 13, 2025 | 103.87 | 104.43 | 103.32 | 104.17 | 104.17 | 0.86% | 1,165,828 |
| Aug 12, 2025 | 102.70 | 103.67 | 102.51 | 103.28 | 103.28 | 0.56% | 875,200 |
| Aug 11, 2025 | 102.67 | 104.55 | 102.23 | 102.70 | 102.70 | -0.55% | 988,500 |
| Aug 8, 2025 | 103.53 | 104.50 | 103.05 | 103.27 | 103.27 | -0.36% | 1,043,643 |
| Aug 7, 2025 | 105.39 | 105.77 | 103.60 | 103.64 | 103.64 | -1.46% | 1,303,319 |
| Aug 6, 2025 | 103.66 | 105.47 | 103.10 | 105.18 | 105.18 | 1.70% | 2,114,215 |
| Aug 5, 2025 | 102.96 | 103.66 | 101.74 | 103.42 | 103.42 | 2.84% | 2,105,600 |
| Aug 1, 2025 | 101.56 | 101.90 | 99.83 | 100.56 | 100.56 | -1.32% | 1,609,200 |
| Jul 31, 2025 | 102.20 | 105.73 | 101.19 | 101.90 | 101.90 | -2.80% | 3,131,200 |
| Jul 30, 2025 | 105.42 | 105.87 | 104.44 | 104.83 | 104.83 | -0.16% | 1,383,300 |
| Jul 29, 2025 | 104.00 | 106.34 | 104.00 | 105.00 | 105.00 | 0.68% | 1,131,000 |
| Jul 28, 2025 | 104.92 | 105.21 | 103.94 | 104.29 | 104.29 | -1.07% | 1,185,300 |
| Jul 25, 2025 | 104.53 | 105.43 | 103.91 | 105.42 | 105.42 | 1.50% | 1,571,500 |
| Jul 24, 2025 | 105.11 | 105.79 | 103.57 | 103.86 | 103.86 | -1.20% | 2,130,700 |
| Jul 23, 2025 | 106.09 | 106.17 | 104.54 | 105.12 | 105.12 | -1.31% | 2,004,400 |
| Jul 22, 2025 | 106.39 | 107.10 | 106.00 | 106.52 | 106.52 | 0.46% | 1,385,621 |
| Jul 21, 2025 | 106.73 | 107.11 | 105.99 | 106.03 | 106.03 | -0.30% | 1,949,431 |
| Jul 18, 2025 | 110.13 | 110.27 | 105.60 | 106.35 | 106.35 | -3.57% | 2,481,623 |
| Jul 17, 2025 | 111.35 | 112.14 | 109.79 | 110.29 | 110.29 | -0.30% | 1,505,200 |