CP Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	121.69	139.79	117.25	128.33	128.33	8.48%	85,391
Sep 3, 2026	114.59	118.79	114.59	118.30	118.30	2.73%	17,059
Sep 2, 2026	118.33	118.50	113.00	115.16	115.16	-2.17%	7,926
Sep 1, 2026	119.46	120.50	116.00	117.72	117.72	0.38%	34,895
Aug 31, 2026	114.16	120.00	112.71	117.28	117.28	2.73%	11,262
Aug 28, 2026	112.73	116.19	111.00	114.16	114.16	1.27%	14,367
Aug 27, 2026	118.66	118.66	112.00	112.73	112.73	-2.63%	15,693
Aug 26, 2026	120.12	121.14	112.00	115.77	115.77	-4.10%	10,116
Aug 25, 2026	120.58	122.90	116.50	120.72	120.72	1.15%	20,388
Aug 24, 2026	121.32	124.90	118.41	119.35	119.35	-1.62%	5,807
Aug 21, 2026	124.01	126.43	120.54	121.32	121.32	-1.81%	13,313
Aug 20, 2026	122.10	128.00	121.99	123.56	123.56	0.08%	21,228
Aug 19, 2026	124.52	127.76	121.10	123.46	123.46	-2.74%	13,045
Aug 18, 2026	130.71	130.71	125.50	126.94	126.94	-2.59%	16,150
Aug 17, 2026	126.10	132.54	125.90	130.32	130.32	2.96%	34,923
Aug 14, 2026	139.35	142.00	125.00	126.57	126.57	-9.71%	72,907
Aug 13, 2026	136.97	142.00	132.01	140.18	140.18	6.35%	160,692
Aug 12, 2026	115.20	134.80	115.20	131.81	131.81	13.51%	221,023
Aug 11, 2026	117.70	120.90	116.00	116.12	116.12	-1.22%	14,780
Aug 10, 2026	116.05	127.89	116.03	117.56	117.56	1.23%	96,296
Aug 7, 2026	113.90	117.00	109.00	116.13	116.13	2.82%	49,503
Aug 6, 2026	113.95	113.95	112.90	112.95	112.95	-1.08%	1,891
Aug 5, 2026	114.50	115.25	111.10	114.18	114.18	0.29%	22,755
Aug 4, 2026	111.25	115.25	111.15	113.85	113.85	-0.63%	12,081
Aug 3, 2026	112.50	115.00	111.00	114.57	114.57	4.09%	23,954
Jul 31, 2026	111.45	112.87	107.00	110.07	110.07	-2.26%	13,102
Jul 30, 2026	112.00	112.90	109.80	112.62	112.62	-0.70%	18,304
Jul 29, 2026	107.77	113.55	107.77	113.41	113.41	4.71%	64,389
Jul 28, 2026	105.15	109.90	105.15	108.31	108.31	-0.02%	16,809
Jul 27, 2026	108.00	110.00	106.25	108.33	108.33	-0.15%	10,724
Jul 24, 2026	108.10	110.00	107.10	108.49	108.49	-0.71%	18,124
Jul 23, 2026	107.25	109.50	107.00	109.27	109.27	0.66%	10,096
Jul 22, 2026	108.50	109.50	108.10	108.55	108.55	-0.64%	9,395
Jul 21, 2026	107.50	110.10	106.30	109.25	109.25	0.65%	25,154
Jul 20, 2026	110.00	111.00	108.00	108.54	108.54	-1.34%	6,400
Jul 17, 2026	108.10	111.00	108.10	110.01	110.01	2.51%	27,851
Jul 16, 2026	111.45	111.95	107.00	107.32	107.32	-3.31%	27,991
Jul 15, 2026	111.00	113.70	110.25	110.99	110.99	-0.88%	23,947
Jul 14, 2026	110.00	113.00	110.00	111.97	111.97	0.57%	15,929
Jul 13, 2026	110.30	116.00	109.10	111.33	111.33	-1.04%	60,157
Jul 10, 2026	115.27	115.27	109.51	112.50	112.50	-2.40%	23,058
Jul 9, 2026	112.95	116.40	112.95	115.27	115.27	2.31%	42,647
Jul 8, 2026	111.00	113.25	108.10	112.67	112.67	-0.27%	40,678
Jul 7, 2026	110.13	113.00	107.30	112.98	112.98	2.89%	11,284
Jul 6, 2026	106.56	110.95	106.56	109.81	109.81	3.05%	18,521
Jul 3, 2026	109.47	109.80	104.25	106.56	106.56	-2.66%	5,706
Jul 2, 2026	107.00	110.99	105.60	109.47	109.47	1.93%	3,644
Jul 1, 2026	106.90	107.90	105.15	107.40	107.40	1.23%	29,146
Jun 30, 2026	103.25	106.85	103.25	106.10	106.10	0.26%	9,242
Jun 29, 2026	106.37	108.80	101.60	105.83	105.83	-0.51%	22,733