CP ALL PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.00	50.25	48.50	49.00	-	1.55%	24,324,613
Mar 4, 2026	48.75	49.25	46.75	48.25	48.25	-3.50%	108,275,700
Mar 2, 2026	50.00	51.25	50.00	50.00	50.00	-3.38%	52,824,990
Feb 27, 2026	53.00	53.50	51.75	51.75	51.75	-3.72%	82,203,800
Feb 26, 2026	52.50	54.00	52.25	53.75	53.75	3.86%	63,056,620
Feb 25, 2026	51.75	52.50	51.00	51.75	51.75	1.97%	62,584,668
Feb 24, 2026	50.75	51.25	49.00	50.75	50.75	-0.98%	102,780,200
Feb 23, 2026	52.00	52.75	51.00	51.25	51.25	-1.91%	64,140,350
Feb 20, 2026	54.00	54.25	52.00	52.25	52.25	-4.13%	69,433,490
Feb 19, 2026	52.50	54.50	52.00	54.50	54.50	4.31%	122,508,759
Feb 18, 2026	51.00	52.25	50.25	52.25	52.25	2.96%	55,806,970
Feb 17, 2026	49.50	51.00	49.00	50.75	50.75	2.53%	37,725,180
Feb 16, 2026	49.50	49.50	48.50	49.50	49.50	0.51%	19,058,950
Feb 13, 2026	49.50	49.50	48.75	49.25	49.25	-0.51%	30,551,780
Feb 12, 2026	48.75	49.75	48.50	49.50	49.50	1.02%	32,533,980
Feb 11, 2026	48.75	49.00	48.00	49.00	49.00	0.51%	36,728,000
Feb 10, 2026	47.75	48.75	47.75	48.75	48.75	2.63%	74,568,100
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