CP Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	91.11	93.06	88.60	89.08	89.08	-3.58%	16,950
Mar 6, 2026	91.12	94.95	91.12	92.39	92.39	0.43%	10,065
Mar 5, 2026	89.15	96.00	88.99	91.99	91.99	4.21%	25,707
Mar 4, 2026	89.89	89.95	86.50	88.27	88.27	-1.31%	9,541
Mar 2, 2026	90.00	90.00	85.32	89.44	89.44	-1.74%	6,381
Feb 27, 2026	91.10	92.15	90.01	91.02	91.02	0.03%	12,827
Feb 26, 2026	90.00	91.99	90.00	90.99	90.99	1.13%	39,691
Feb 25, 2026	91.05	93.80	88.00	89.97	89.97	-1.36%	15,075
Feb 24, 2026	95.90	96.49	91.00	91.21	91.21	-3.75%	11,149
Feb 23, 2026	98.90	98.90	94.10	94.76	94.76	-0.44%	6,647
Feb 20, 2026	95.01	97.80	94.75	95.18	95.18	-0.22%	3,206
Feb 19, 2026	98.35	99.50	95.00	95.39	95.39	-0.68%	10,834
Feb 18, 2026	98.75	99.15	94.50	96.04	96.04	-0.72%	8,103
Feb 17, 2026	98.65	99.70	96.50	96.74	96.74	0.03%	10,931
Feb 16, 2026	98.26	100.00	96.40	96.71	96.71	-1.58%	9,087
Feb 13, 2026	99.70	100.50	96.40	98.26	98.26	1.69%	37,157
Feb 12, 2026	99.27	99.27	96.00	96.63	96.63	-0.71%	2,992
Feb 11, 2026	100.50	102.89	95.25	97.32	97.32	-1.57%	24,369
Feb 10, 2026	97.00	100.00	97.00	98.87	98.87	0.71%	12,406
Feb 9, 2026	96.41	100.88	95.91	98.17	98.17	1.83%	24,981
Feb 6, 2026	97.77	98.29	96.10	96.41	96.41	-1.40%	4,621
Feb 5, 2026	96.76	100.92	95.52	97.78	97.78	1.06%	18,230
Feb 4, 2026	97.90	98.21	95.00	96.75	96.75	0.05%	17,239
Feb 3, 2026	101.80	101.80	96.29	96.70	96.70	-0.88%	12,464
Feb 2, 2026	98.58	99.80	97.50	97.56	97.56	-1.87%	9,567
Feb 1, 2026	100.90	101.01	97.60	99.42	99.42	-0.62%	5,023
Jan 30, 2026	98.10	100.90	98.10	100.04	100.04	0.65%	6,894
Jan 29, 2026	102.37	102.87	98.10	99.39	99.39	-2.93%	12,275
Jan 28, 2026	102.31	103.60	99.49	102.39	102.39	0.08%	19,232
Jan 27, 2026	102.90	103.41	100.00	102.31	102.31	1.32%	19,084
Jan 23, 2026	103.36	105.19	100.05	100.98	100.98	-1.94%	35,378
Jan 22, 2026	102.58	105.29	102.57	102.98	102.98	0.43%	8,468
Jan 21, 2026	104.00	105.18	100.21	102.54	102.54	-2.97%	6,888
Jan 20, 2026	108.82	109.28	102.80	105.68	105.68	-3.37%	17,050
Jan 19, 2026	113.50	113.50	108.00	109.36	109.36	-0.46%	11,529
Jan 16, 2026	111.88	112.00	109.20	109.86	109.86	0.46%	10,293
Jan 14, 2026	114.88	115.81	109.10	109.36	109.36	-4.40%	42,234
Jan 13, 2026	114.90	116.68	113.72	114.39	114.39	0.14%	11,393
Jan 12, 2026	112.90	115.36	107.46	114.23	114.23	5.31%	62,639
Jan 9, 2026	110.05	111.89	108.00	108.47	108.47	-0.70%	30,909
Jan 8, 2026	109.10	112.81	108.05	109.24	109.24	-1.53%	20,814
Jan 7, 2026	111.91	112.19	110.81	110.94	110.94	-0.13%	13,263
Jan 6, 2026	112.05	112.80	110.95	111.08	111.08	-0.25%	11,112
Jan 5, 2026	113.00	113.00	110.35	111.36	111.36	-1.93%	10,096
Jan 2, 2026	116.00	116.00	113.09	113.55	113.55	-1.78%	3,568
Jan 1, 2026	115.00	116.89	112.29	115.61	115.61	2.39%	8,408
Dec 31, 2025	111.90	113.79	111.50	112.91	112.91	2.44%	6,701
Dec 30, 2025	112.89	112.89	110.00	110.22	110.22	-0.59%	4,003
Dec 29, 2025	115.00	115.34	109.60	110.87	110.87	-3.89%	12,361
Dec 26, 2025	116.42	117.59	115.16	115.36	115.36	-1.07%	2,653