CP Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	93.00	97.00	92.10	95.51	95.51	2.47%	257,323
Jun 11, 2026	90.55	94.95	90.55	93.21	93.21	1.67%	99,509
Jun 10, 2026	95.49	95.49	89.00	91.68	91.68	0.26%	96,040
Jun 9, 2026	91.49	91.50	89.00	91.44	91.44	0.82%	5,960
Jun 8, 2026	94.74	95.90	90.02	90.70	90.70	-4.26%	13,774
Jun 5, 2026	96.98	96.98	94.50	94.74	94.74	-1.23%	180,565
Jun 4, 2026	96.15	96.90	95.15	95.92	95.92	0.28%	47,829
Jun 3, 2026	96.50	96.50	95.11	95.65	95.65	-0.66%	17,230
Jun 2, 2026	94.95	97.30	94.95	96.29	96.29	2.59%	155,372
Jun 1, 2026	94.17	94.90	92.50	93.86	93.86	1.67%	29,836
May 29, 2026	96.31	96.31	92.00	92.32	92.32	-1.04%	4,303
May 27, 2026	95.40	95.50	93.05	93.29	93.29	-0.27%	5,179
May 26, 2026	94.95	96.50	93.01	93.54	93.54	1.07%	16,532
May 25, 2026	94.90	96.00	92.00	92.55	92.55	-1.45%	10,776
May 22, 2026	95.95	96.90	93.25	93.91	93.91	-1.39%	2,652
May 21, 2026	93.90	97.20	92.60	95.23	95.23	2.84%	10,088
May 20, 2026	94.49	94.50	92.15	92.60	92.60	-2.00%	5,636
May 19, 2026	95.90	95.90	94.05	94.49	94.49	-0.22%	5,425
May 18, 2026	95.10	98.60	94.50	94.70	94.70	-1.90%	15,274
May 15, 2026	93.50	98.00	93.50	96.53	96.53	2.70%	11,894
May 14, 2026	94.98	96.50	93.50	93.99	93.99	0.43%	4,660
May 13, 2026	95.50	97.00	92.00	93.59	93.59	-1.89%	8,899
May 12, 2026	95.50	97.00	94.05	95.39	95.39	-0.66%	4,033
May 11, 2026	95.90	97.30	94.00	96.02	96.02	1.11%	9,716
May 8, 2026	96.90	98.70	94.30	94.97	94.97	-0.54%	17,897
May 7, 2026	93.00	99.70	93.00	95.49	95.49	-0.85%	21,058
May 6, 2026	100.50	100.50	94.90	96.31	96.31	-3.76%	53,681
May 5, 2026	98.05	102.00	95.50	100.07	100.07	2.06%	9,167
May 4, 2026	95.30	100.49	95.30	98.05	98.05	3.40%	17,916
Apr 30, 2026	99.80	99.80	91.25	94.83	94.83	-2.53%	52,106
Apr 29, 2026	98.50	99.00	95.10	97.29	97.29	0.64%	6,052
Apr 28, 2026	99.71	100.40	96.50	96.67	96.67	-2.57%	12,138
Apr 27, 2026	93.61	100.90	93.20	99.22	99.22	6.27%	7,325
Apr 24, 2026	96.42	98.19	92.51	93.37	93.37	-3.16%	6,031
Apr 23, 2026	97.90	99.20	95.00	96.42	96.42	0.25%	13,893
Apr 22, 2026	97.89	98.00	95.25	96.18	96.18	-0.18%	6,686
Apr 21, 2026	98.90	99.58	95.55	96.35	96.35	-0.78%	11,261
Apr 20, 2026	96.00	101.38	95.28	97.11	97.11	1.16%	50,409
Apr 17, 2026	99.80	99.80	94.62	96.00	96.00	-0.33%	22,573
Apr 16, 2026	100.90	100.90	95.09	96.32	96.32	-1.22%	16,125
Apr 15, 2026	88.00	99.00	88.00	97.51	97.51	11.57%	28,226
Apr 13, 2026	86.00	87.80	84.45	87.40	87.40	2.21%	9,698
Apr 10, 2026	86.90	88.50	82.00	85.51	85.51	1.80%	29,830
Apr 9, 2026	88.00	89.79	82.50	84.00	84.00	-4.04%	27,957
Apr 8, 2026	88.99	91.68	86.10	87.54	87.54	-0.30%	16,284
Apr 7, 2026	90.48	93.00	84.00	87.80	87.80	-1.03%	7,575
Apr 6, 2026	86.00	92.00	86.00	88.71	88.71	4.38%	15,682
Apr 2, 2026	82.00	86.01	80.56	84.99	84.99	2.29%	21,260
Apr 1, 2026	74.35	83.90	74.35	83.09	83.09	10.20%	9,666
Mar 30, 2026	77.05	77.09	73.51	75.40	75.40	-2.43%	31,244