Canadian Pacific Kansas City Limited (TSX:CP)
Canada
· Delayed Price · Currency is CAD 103.16
+2.00 (1.98%)
Apr 17, 2025, 4:00 PM EDT
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 101.25 | 103.74 | 101.16 | 103.16 | 103.16 | 1.98% | 1,275,623 |
| Apr 16, 2025 | 102.06 | 102.37 | 100.10 | 101.16 | 101.16 | -1.72% | 1,256,900 |
| Apr 15, 2025 | 102.52 | 103.86 | 102.44 | 102.93 | 102.93 | 0.31% | 1,620,100 |
| Apr 14, 2025 | 102.18 | 102.96 | 101.26 | 102.61 | 102.61 | 0.43% | 1,225,200 |
| Apr 11, 2025 | 99.54 | 102.46 | 99.22 | 102.17 | 102.17 | 2.70% | 1,797,700 |
| Apr 10, 2025 | 102.34 | 102.40 | 98.17 | 99.48 | 99.48 | -3.65% | 2,158,100 |
| Apr 9, 2025 | 94.60 | 103.63 | 94.60 | 103.25 | 103.25 | 7.89% | 2,786,500 |
| Apr 8, 2025 | 100.12 | 100.37 | 94.74 | 95.70 | 95.70 | -2.03% | 4,068,715 |
| Apr 7, 2025 | 97.00 | 100.54 | 94.88 | 97.68 | 97.68 | -2.18% | 3,111,714 |
| Apr 4, 2025 | 97.43 | 101.47 | 96.80 | 99.86 | 99.86 | 0.65% | 2,506,694 |
| Apr 3, 2025 | 100.82 | 103.77 | 98.71 | 99.22 | 99.22 | -4.45% | 2,145,592 |
| Apr 2, 2025 | 100.49 | 104.08 | 100.05 | 103.84 | 103.84 | 2.09% | 1,516,943 |
| Apr 1, 2025 | 100.67 | 102.15 | 99.86 | 101.71 | 101.71 | 0.71% | 1,255,500 |
| Mar 31, 2025 | 98.26 | 101.70 | 97.52 | 100.99 | 100.99 | 1.60% | 2,162,332 |
| Mar 28, 2025 | 101.30 | 102.22 | 99.20 | 99.40 | 99.40 | -3.12% | 2,160,906 |
| Mar 27, 2025 | 104.09 | 104.81 | 101.76 | 102.60 | 102.41 | -2.02% | 1,928,100 |
| Mar 26, 2025 | 103.48 | 105.08 | 103.27 | 104.72 | 104.53 | 1.28% | 1,171,820 |
| Mar 25, 2025 | 104.89 | 105.36 | 103.15 | 103.40 | 103.21 | -1.50% | 2,223,523 |
| Mar 24, 2025 | 104.31 | 105.37 | 103.87 | 104.97 | 104.78 | 1.71% | 2,309,142 |
| Mar 21, 2025 | 105.00 | 105.65 | 103.02 | 103.21 | 103.02 | -2.05% | 5,081,500 |
| Mar 20, 2025 | 105.29 | 106.90 | 105.12 | 105.37 | 105.17 | -0.96% | 1,705,738 |
| Mar 19, 2025 | 106.44 | 106.96 | 105.67 | 106.39 | 106.19 | 0.08% | 1,440,802 |
| Mar 18, 2025 | 107.06 | 107.49 | 105.05 | 106.31 | 106.11 | -1.14% | 1,845,945 |
| Mar 17, 2025 | 107.82 | 107.95 | 106.67 | 107.54 | 107.34 | -0.51% | 1,037,900 |
| Mar 14, 2025 | 104.98 | 108.26 | 104.91 | 108.09 | 107.89 | 2.86% | 1,212,432 |
| Mar 13, 2025 | 106.05 | 107.14 | 104.96 | 105.08 | 104.89 | -1.35% | 1,603,700 |
| Mar 12, 2025 | 105.17 | 106.95 | 104.75 | 106.52 | 106.32 | 1.09% | 1,151,611 |
| Mar 11, 2025 | 106.57 | 107.47 | 103.58 | 105.37 | 105.17 | -1.82% | 3,154,942 |
| Mar 10, 2025 | 109.74 | 110.20 | 106.99 | 107.32 | 107.12 | -3.83% | 2,349,300 |
| Mar 7, 2025 | 111.74 | 112.56 | 109.77 | 111.59 | 111.38 | -0.46% | 2,263,441 |
| Mar 6, 2025 | 109.00 | 112.62 | 108.46 | 112.11 | 111.90 | 1.76% | 1,909,729 |
| Mar 5, 2025 | 108.06 | 110.34 | 108.06 | 110.17 | 109.97 | 2.49% | 1,408,600 |
| Mar 4, 2025 | 108.00 | 109.13 | 106.15 | 107.49 | 107.29 | -2.26% | 1,408,300 |
| Mar 3, 2025 | 113.06 | 114.62 | 109.27 | 109.98 | 109.78 | -2.40% | 1,299,600 |
| Feb 28, 2025 | 110.44 | 112.72 | 110.01 | 112.69 | 112.48 | 2.04% | 2,835,800 |
| Feb 27, 2025 | 111.49 | 112.64 | 110.31 | 110.44 | 110.24 | -0.90% | 795,442 |
| Feb 26, 2025 | 111.19 | 111.50 | 110.25 | 111.44 | 111.23 | 0.51% | 732,800 |
| Feb 25, 2025 | 109.42 | 111.50 | 109.35 | 110.87 | 110.66 | 1.87% | 1,455,000 |
| Feb 24, 2025 | 110.00 | 110.80 | 108.70 | 108.84 | 108.64 | -1.16% | 894,002 |
| Feb 21, 2025 | 110.17 | 110.76 | 109.83 | 110.12 | 109.92 | -0.40% | 1,185,039 |
| Feb 20, 2025 | 111.31 | 111.31 | 110.27 | 110.56 | 110.36 | -0.74% | 1,661,639 |
| Feb 19, 2025 | 112.22 | 112.42 | 111.19 | 111.38 | 111.17 | -1.01% | 1,401,300 |
| Feb 18, 2025 | 110.03 | 112.73 | 110.03 | 112.52 | 112.31 | 2.40% | 1,581,500 |
| Feb 14, 2025 | 111.47 | 111.72 | 109.77 | 109.88 | 109.68 | -0.98% | 1,399,123 |
| Feb 13, 2025 | 111.99 | 111.99 | 110.47 | 110.97 | 110.76 | -0.19% | 1,172,801 |
| Feb 12, 2025 | 110.00 | 111.78 | 109.68 | 111.18 | 110.97 | -0.72% | 1,148,438 |
| Feb 11, 2025 | 111.28 | 112.73 | 111.18 | 111.99 | 111.78 | 0.21% | 1,280,300 |
| Feb 10, 2025 | 110.21 | 111.82 | 110.21 | 111.75 | 111.54 | 1.41% | 1,160,549 |
| Feb 7, 2025 | 112.32 | 112.40 | 109.72 | 110.20 | 110.00 | -1.62% | 1,624,843 |
| Feb 6, 2025 | 112.21 | 112.66 | 111.13 | 112.01 | 111.80 | 0.13% | 1,555,000 |