Skip to main content
Canadian Pacific Kansas City Limited (TSX: CP)
Canada flag Canada · Delayed Price · Currency is CAD
102.25
-3.18 (-3.02%)
Dec 19, 2024, 4:00 PM EST

CP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024105.19105.68102.12102.25102.25-3.02%1,762,896
Dec 18, 2024105.04106.54105.00105.43105.430.23%1,608,500
Dec 17, 2024105.40106.20104.89105.19105.19-0.47%1,641,000
Dec 16, 2024105.40106.33105.40105.69105.69-0.19%1,227,031
Dec 13, 2024106.05107.03105.79105.89105.89-0.29%1,292,711
Dec 12, 2024107.73107.76105.22106.20106.20-1.51%1,545,400
Dec 11, 2024107.47108.48106.73107.83107.830.65%1,715,100
Dec 10, 2024107.11107.51106.59107.13107.130.03%1,084,600
Dec 9, 2024106.28108.19106.28107.10107.100.46%1,589,400
Dec 6, 2024107.30108.01106.45106.61106.61-0.49%926,800
Dec 5, 2024107.50107.75106.81107.13107.13-0.21%974,400
Dec 4, 2024106.56108.09106.39107.36107.360.93%1,334,400
Dec 3, 2024107.13107.25104.99106.37106.37-0.79%1,203,700
Dec 2, 2024107.54108.13106.75107.22107.220.10%1,750,800
Nov 29, 2024105.86107.83105.75107.11107.110.76%1,040,029
Nov 28, 2024105.74106.56105.42106.30106.300.60%368,500
Nov 27, 2024104.74106.11104.49105.67105.671.00%1,484,742
Nov 26, 2024106.90106.90103.50104.62104.62-2.93%2,640,035
Nov 25, 2024108.48109.60107.67107.78107.780.53%4,733,714
Nov 22, 2024105.02107.84105.02107.21107.212.03%1,987,970
Nov 21, 2024102.95105.28102.44105.08105.082.14%1,759,009
Nov 20, 2024103.33103.62102.18102.88102.88-0.18%1,270,422
Nov 19, 2024102.76103.53101.76103.07103.07-0.64%1,317,400
Nov 18, 2024104.11104.80103.41103.73103.73-0.54%1,265,700
Nov 15, 2024106.56106.56104.13104.29104.29-2.26%1,926,300
Nov 14, 2024106.78107.53106.38106.70106.700.21%1,437,603
Nov 13, 2024107.18107.74105.98106.48106.48-0.72%1,473,619
Nov 12, 2024107.72108.44107.16107.25107.25-0.52%1,202,747
Nov 11, 2024108.78109.43107.62107.81107.81-0.21%1,390,811
Nov 8, 2024109.41109.52107.42108.04108.04-1.13%1,481,111
Nov 7, 2024110.58110.94109.01109.28109.28-0.16%1,252,722
Nov 6, 2024108.07110.50104.85109.45109.45-0.28%2,318,783
Nov 5, 2024108.43109.79108.20109.76109.761.06%749,512
Nov 4, 2024107.20108.74107.20108.61108.610.98%748,436
Nov 1, 2024107.95108.37106.87107.56107.560.14%644,921
Oct 31, 2024108.39108.49107.11107.41107.41-1.18%1,866,604
Oct 30, 2024108.31109.11108.13108.69108.690.03%1,096,400
Oct 29, 2024108.17109.25108.06108.66108.660.42%1,489,316
Oct 28, 2024107.39108.55107.06108.21108.210.96%1,573,600
Oct 25, 2024108.98109.37107.08107.18107.18-1.45%926,613
Oct 24, 2024107.66110.04106.58108.76108.76-0.28%1,524,700
Oct 23, 2024109.93110.88108.65109.07109.07-0.88%950,315
Oct 22, 2024108.85110.14108.68110.04110.040.97%1,368,006
Oct 21, 2024110.46110.76108.77108.98108.98-1.44%828,443
Oct 18, 2024112.32112.32109.92110.57110.57-1.32%1,746,220
Oct 17, 2024112.37113.13111.53112.05112.05-0.59%1,705,330
Oct 16, 2024112.62113.29112.27112.72112.720.43%1,442,507
Oct 15, 2024112.79113.28111.74112.24112.24-0.62%1,198,200
Oct 11, 2024111.35112.98111.35112.94112.941.21%1,963,435
Oct 10, 2024110.59111.96110.11111.59111.591.17%1,423,300
Oct 9, 2024109.95110.75109.32110.30110.300.26%1,290,700
Oct 8, 2024110.54110.81109.55110.01110.01-0.50%1,333,800
Oct 7, 2024111.31111.84110.37110.56110.56-1.08%950,309
Oct 4, 2024111.18112.00110.92111.77111.770.69%933,703
Oct 3, 2024112.51112.62110.75111.00111.00-1.46%911,200
Oct 2, 2024113.54114.28112.47112.65112.65-0.81%919,011
Oct 1, 2024115.56115.78113.54113.57113.57-1.82%1,397,219
Sep 30, 2024115.00115.87114.58115.67115.670.11%2,067,200
Sep 27, 2024115.43116.84115.22115.54115.540.07%3,519,800
Sep 26, 2024114.88116.00114.88115.46115.270.59%863,105
Sep 25, 2024116.10116.60114.71114.78114.59-1.13%963,300
Sep 24, 2024115.85116.65115.45116.09115.900.42%1,762,636
Sep 23, 2024115.63116.19115.04115.60115.41-0.74%1,940,200
Sep 20, 2024117.00117.15115.62116.46116.27-1.18%5,461,300
Sep 19, 2024118.43119.05117.56117.85117.660.63%1,380,700
Sep 18, 2024117.77117.91116.08117.11116.92-0.58%1,083,800
Sep 17, 2024118.81119.20117.33117.79117.60-0.69%1,561,829
Sep 16, 2024117.90118.72116.95118.61118.411.07%1,462,000
Sep 13, 2024118.00118.44117.10117.35117.16-0.41%1,210,300
Sep 12, 2024117.17118.00116.00117.83117.640.89%1,314,700
Sep 11, 2024114.13116.94112.54116.79116.602.15%1,874,200
Sep 10, 2024114.81115.24113.23114.33114.14-0.39%1,232,603
Sep 9, 2024113.17114.92112.62114.78114.592.13%1,174,141
Sep 6, 2024113.06113.76111.78112.39112.21-0.37%600,300
Sep 5, 2024114.26114.67112.30112.81112.62-1.14%802,300
Sep 4, 2024112.65114.49112.64114.11113.921.00%1,175,600
Sep 3, 2024111.23113.60111.10112.98112.790.99%1,541,600
Aug 30, 2024111.03112.16110.63111.87111.690.80%2,284,522
Aug 29, 2024111.83112.07110.83110.98110.80-0.29%585,800
Aug 28, 2024111.56112.77110.60111.30111.12-0.50%651,425
Aug 27, 2024111.05112.71111.05111.86111.680.40%723,200
Aug 26, 2024111.13112.14110.45111.41111.230.51%895,400
Aug 23, 2024110.00111.98109.87110.84110.661.29%1,243,021
Aug 22, 2024108.30109.48107.64109.43109.250.84%790,305
Aug 21, 2024108.10109.26107.81108.52108.340.45%1,311,600
Aug 20, 2024108.64108.98107.51108.03107.85-0.52%836,200
Aug 19, 2024108.18108.74107.78108.60108.420.41%943,200
Aug 16, 2024108.58109.12107.80108.16107.98-0.82%530,200
Aug 15, 2024108.00109.74107.81109.05108.871.87%884,745
Aug 14, 2024106.37107.17105.78107.05106.870.68%853,400
Aug 13, 2024106.61106.61105.80106.33106.160.18%893,028
Aug 12, 2024107.00107.10105.66106.14105.97-0.66%1,046,224
Aug 9, 2024107.53107.77106.16106.85106.67-0.67%851,833
Aug 8, 2024107.70108.04107.02107.57107.391.07%599,000
Aug 7, 2024108.03108.74106.36106.43106.25-0.48%827,200
Aug 6, 2024106.76108.38105.84106.94106.76-2.12%2,201,300
Aug 2, 2024109.96110.02107.02109.26109.08-2.02%1,679,500
Aug 1, 2024116.16116.16111.30111.51111.33-3.69%1,683,936
Jul 31, 2024117.01118.49112.86115.78115.591.78%2,781,116
Jul 30, 2024113.97115.04113.36113.76113.57-0.26%1,448,000