CP ALL PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	48.25	48.75	47.25	47.50	47.50	3.26%	97,651,930
Feb 6, 2026	45.50	46.50	45.25	46.00	46.00	1.66%	39,972,160
Feb 5, 2026	44.75	45.50	44.25	45.25	45.25	1.69%	39,127,730
Feb 4, 2026	44.50	44.75	44.00	44.50	44.50	0.56%	20,127,060
Feb 3, 2026	43.50	44.50	43.50	44.25	44.25	1.72%	47,122,370
Feb 2, 2026	43.50	43.75	43.00	43.50	43.50	-	25,716,630
Jan 30, 2026	43.75	44.50	43.50	43.50	43.50	-	42,026,770
Jan 29, 2026	43.50	43.75	43.00	43.50	43.50	-	23,668,310
Jan 28, 2026	43.25	43.75	43.00	43.50	43.50	0.58%	29,367,230
Jan 27, 2026	43.00	43.50	42.50	43.25	43.25	1.17%	36,004,960
Jan 26, 2026	42.50	43.00	42.25	42.75	42.75	-	21,153,780
Jan 23, 2026	42.75	43.00	42.25	42.75	42.75	-0.58%	37,393,180
Jan 22, 2026	44.25	44.50	43.00	43.00	43.00	-3.37%	44,841,700
Jan 21, 2026	45.00	45.00	44.25	44.50	44.50	0.56%	21,322,590
Jan 20, 2026	43.75	44.75	43.50	44.25	44.25	1.72%	44,503,590
Jan 19, 2026	42.50	43.75	42.25	43.50	43.50	2.35%	59,868,630
Jan 16, 2026	42.25	42.50	41.50	42.50	42.50	0.59%	36,120,780
Jan 15, 2026	41.50	42.50	41.25	42.25	42.25	1.81%	31,551,360
Jan 14, 2026	40.75	41.75	40.50	41.50	41.50	1.22%	18,518,110
Jan 13, 2026	42.00	42.00	40.50	41.00	41.00	-1.80%	38,029,350
Jan 12, 2026	42.75	42.75	41.50	41.75	41.75	-2.34%	38,665,650
Jan 9, 2026	43.00	43.25	42.75	42.75	42.75	-0.58%	16,573,140
Jan 8, 2026	43.25	43.50	42.75	43.00	43.00	-1.15%	22,315,240
Jan 7, 2026	43.50	43.75	43.25	43.50	43.50	-	14,097,770
Jan 6, 2026	43.50	44.00	43.25	43.50	43.50	0.58%	30,571,455
Jan 5, 2026	43.50	43.75	43.00	43.25	43.25	-0.57%	27,343,810
Dec 30, 2025	43.50	43.75	42.75	43.50	43.50	-0.57%	30,145,610
Dec 29, 2025	44.50	44.75	43.25	43.75	43.75	-2.23%	26,735,350
Dec 26, 2025	45.00	45.00	44.50	44.75	44.75	-0.56%	3,991,977
Dec 25, 2025	45.00	45.25	44.75	45.00	45.00	-0.55%	3,908,258
Dec 24, 2025	45.00	45.25	44.50	45.25	45.25	-	12,132,160
Dec 23, 2025	44.75	45.50	44.50	45.25	45.25	1.69%	18,124,240
Dec 22, 2025	44.25	44.75	44.00	44.50	44.50	1.14%	17,000,400
Dec 19, 2025	43.50	44.25	43.50	44.00	44.00	1.15%	22,693,640
Dec 18, 2025	44.50	44.75	43.50	43.50	43.50	-1.69%	18,666,790
Dec 17, 2025	44.00	44.75	44.00	44.25	44.25	0.57%	12,982,700
Dec 16, 2025	45.00	45.00	44.00	44.00	44.00	-1.68%	15,747,130
Dec 15, 2025	44.00	44.75	43.75	44.75	44.75	1.70%	19,576,000
Dec 12, 2025	43.50	44.25	43.25	44.00	44.00	1.73%	23,417,090
Dec 11, 2025	43.50	43.50	43.00	43.25	43.25	-	11,331,280
Dec 9, 2025	43.25	43.50	43.00	43.25	43.25	-	12,254,970
Dec 8, 2025	43.25	43.75	43.00	43.25	43.25	0.58%	18,544,870
Dec 4, 2025	43.50	43.75	43.00	43.00	43.00	-1.71%	16,576,420
Dec 3, 2025	44.50	44.50	43.50	43.75	43.75	-1.13%	29,702,810
Dec 2, 2025	43.75	44.25	43.75	44.25	44.25	0.57%	12,528,820
Dec 1, 2025	43.25	44.00	43.00	44.00	44.00	1.73%	27,189,020
Nov 28, 2025	43.75	44.00	43.00	43.25	43.25	-0.57%	14,476,790
Nov 27, 2025	43.75	44.00	43.50	43.50	43.50	-1.14%	14,763,280
Nov 26, 2025	44.50	44.75	43.50	44.00	44.00	-0.56%	29,727,070
Nov 25, 2025	43.50	44.50	43.50	44.25	44.25	2.31%	23,045,440