TSX:CP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	111.25	112.75	111.25	112.29	112.29	0.75%	489,418
May 27, 2025	110.95	112.28	110.95	111.45	111.45	-0.10%	1,827,800
May 26, 2025	110.54	112.16	110.54	111.56	111.56	1.44%	991,424
May 23, 2025	110.07	111.03	109.93	109.98	109.98	-1.34%	1,227,100
May 22, 2025	112.04	112.21	111.27	111.47	111.47	-0.76%	1,275,526
May 21, 2025	112.95	113.73	111.83	112.32	112.32	-1.51%	1,536,400
May 20, 2025	113.75	114.74	113.39	114.04	114.04	0.04%	796,500
May 16, 2025	113.88	114.70	112.93	114.00	114.00	0.19%	1,107,247
May 15, 2025	113.78	115.20	113.55	113.78	113.78	0.12%	1,817,034
May 14, 2025	110.28	114.05	110.23	113.64	113.64	3.82%	2,431,649
May 13, 2025	107.54	109.96	107.13	109.46	109.46	2.17%	2,093,506
May 12, 2025	105.00	107.79	105.00	107.13	107.13	4.83%	2,472,030
May 9, 2025	102.64	103.20	102.12	102.19	102.19	-0.44%	1,216,300
May 8, 2025	102.51	103.60	101.96	102.64	102.64	0.45%	2,360,800
May 7, 2025	101.51	102.30	101.22	102.18	102.18	0.98%	1,800,100
May 6, 2025	101.00	102.49	100.95	101.19	101.19	-0.95%	1,312,733
May 5, 2025	103.09	103.73	102.07	102.16	102.16	-1.32%	781,000
May 2, 2025	102.16	103.77	101.64	103.53	103.53	2.85%	1,964,300
May 1, 2025	101.00	101.55	99.38	100.66	100.66	0.53%	1,545,139
Apr 30, 2025	99.09	100.13	98.44	100.13	100.13	0.49%	2,292,200
Apr 29, 2025	99.32	99.79	98.73	99.64	99.64	0.39%	1,328,403
Apr 28, 2025	100.57	100.84	98.98	99.25	99.25	-1.19%	1,230,139
Apr 25, 2025	100.92	101.33	99.69	100.45	100.45	-0.78%	1,222,600
Apr 24, 2025	101.09	101.45	100.21	101.24	101.24	-0.04%	1,600,822
Apr 23, 2025	102.47	103.33	101.20	101.28	101.28	0.56%	1,684,800
Apr 22, 2025	102.12	102.31	100.52	100.72	100.72	-0.45%	1,745,200
Apr 21, 2025	102.52	102.99	100.60	101.18	101.18	-1.92%	1,312,000
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