CP ALL PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	46.75	47.25	46.75	47.00	-	1.08%	837,000
May 22, 2026	47.00	47.00	46.25	46.50	46.50	-0.53%	16,274,140
May 21, 2026	47.25	47.25	46.75	46.75	46.75	-	17,595,820
May 20, 2026	47.00	47.25	46.25	46.75	46.75	-1.06%	29,411,580
May 19, 2026	47.25	47.75	46.75	47.25	47.25	-1.05%	25,739,960
May 18, 2026	46.50	47.75	46.25	47.75	47.75	3.24%	50,052,150
May 15, 2026	46.75	47.25	46.25	46.25	46.25	-1.07%	40,673,090
May 14, 2026	45.75	46.75	45.25	46.75	46.75	6.86%	121,079,100
May 13, 2026	44.00	44.00	43.25	43.75	43.75	-	26,942,390
May 12, 2026	44.00	44.50	43.75	43.75	43.75	-0.57%	18,883,590
May 11, 2026	44.00	44.50	43.75	44.00	44.00	0.57%	21,993,410
May 8, 2026	44.00	44.50	43.75	43.75	43.75	-1.69%	15,826,650
May 7, 2026	44.50	45.00	44.25	44.50	44.50	1.14%	31,079,120
May 6, 2026	43.50	44.25	43.25	44.00	44.00	1.73%	35,553,100
May 5, 2026	43.75	44.00	43.00	43.25	43.25	-0.57%	30,324,470
Apr 30, 2026	44.25	44.50	43.50	43.50	43.50	-0.80%	37,641,730
Apr 29, 2026	44.50	45.50	44.25	45.50	43.85	2.82%	28,635,870
Apr 28, 2026	44.25	44.50	44.00	44.25	42.65	-	30,072,730
Apr 27, 2026	44.75	45.00	44.00	44.25	42.65	-1.12%	25,723,040
Apr 24, 2026	45.25	45.25	44.75	44.75	43.13	-1.10%	19,297,800
Apr 23, 2026	45.75	45.75	45.00	45.25	43.61	-1.09%	34,159,960
Apr 22, 2026	45.75	46.00	45.50	45.75	44.09	-0.54%	21,958,250
Apr 21, 2026	46.50	46.50	45.50	46.00	44.33	-0.54%	26,621,320
Apr 20, 2026	45.50	46.50	45.25	46.25	44.57	-2.63%	54,432,730
Apr 17, 2026	47.75	48.00	47.25	47.50	45.78	-0.52%	17,677,130
Apr 16, 2026	48.25	48.50	47.50	47.75	46.02	-	37,259,870
Apr 10, 2026	47.25	47.75	47.00	47.75	46.02	1.06%	18,223,690
Apr 9, 2026	47.25	47.75	47.00	47.25	45.54	-	31,658,300
Apr 8, 2026	46.50	47.50	46.00	47.25	45.54	4.42%	50,062,930
Apr 7, 2026	45.50	45.50	45.00	45.25	43.61	-0.55%	20,534,900
Apr 3, 2026	45.75	46.25	45.50	45.50	43.85	-	33,666,900
Apr 2, 2026	45.50	46.00	45.00	45.50	43.85	-1.62%	30,111,440
Apr 1, 2026	46.75	47.00	45.75	46.25	44.57	1.65%	47,902,560
Mar 31, 2026	44.75	45.75	44.25	45.50	43.85	2.25%	38,986,760
Mar 30, 2026	43.75	44.75	43.75	44.50	42.89	1.14%	28,976,830
Mar 27, 2026	44.25	45.25	44.00	44.00	42.40	-0.56%	48,848,850
Mar 26, 2026	43.75	44.75	43.00	44.25	42.65	-2.75%	74,863,040
Mar 25, 2026	45.00	45.75	44.50	45.50	43.85	2.25%	30,817,360
Mar 24, 2026	44.25	44.75	44.00	44.50	42.89	1.71%	26,161,750
Mar 23, 2026	44.25	44.75	43.75	43.75	42.16	-3.85%	40,289,250
Mar 20, 2026	44.75	45.75	44.75	45.50	43.85	2.82%	40,921,760
Mar 19, 2026	45.50	45.75	44.25	44.25	42.65	-3.80%	43,026,600
Mar 18, 2026	46.25	46.50	45.75	46.00	44.33	0.55%	30,082,560
Mar 17, 2026	46.25	46.75	45.75	45.75	44.09	-0.54%	40,664,560
Mar 16, 2026	46.25	46.75	45.75	46.00	44.33	-1.08%	33,427,960
Mar 13, 2026	47.00	47.25	46.00	46.50	44.81	-1.59%	40,491,850
Mar 12, 2026	46.25	47.25	45.75	47.25	45.54	1.07%	31,922,750
Mar 11, 2026	47.50	47.75	46.50	46.75	45.05	-1.06%	53,396,590
Mar 10, 2026	48.00	48.00	47.00	47.25	45.54	-0.53%	41,341,670
Mar 9, 2026	46.25	47.75	45.75	47.50	45.78	-2.06%	51,398,060