Canadian Pacific Kansas City Limited (TSX:CP)
Canada
· Delayed Price · Currency is CAD 99.40
-3.01 (-2.94%)
Mar 28, 2025, 4:00 PM EST
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,350,162 |
| 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 | 112.69 | 2.04% | 2,835,800 |
| Feb 27, 2025 | 111.49 | 112.64 | 110.31 | 110.44 | 110.44 | -0.90% | 795,442 |
| Feb 26, 2025 | 111.19 | 111.50 | 110.25 | 111.44 | 111.44 | 0.51% | 732,800 |
| Feb 25, 2025 | 109.42 | 111.50 | 109.35 | 110.87 | 110.87 | 1.87% | 1,455,000 |
| Feb 24, 2025 | 110.00 | 110.80 | 108.70 | 108.84 | 108.84 | -1.16% | 894,002 |
| Feb 21, 2025 | 110.17 | 110.76 | 109.83 | 110.12 | 110.12 | -0.40% | 1,185,039 |
| Feb 20, 2025 | 111.31 | 111.31 | 110.27 | 110.56 | 110.56 | -0.74% | 1,661,639 |
| Feb 19, 2025 | 112.22 | 112.42 | 111.19 | 111.38 | 111.38 | -1.01% | 1,401,300 |
| Feb 18, 2025 | 110.03 | 112.73 | 110.03 | 112.52 | 112.52 | 2.40% | 1,581,500 |
| Feb 14, 2025 | 111.47 | 111.72 | 109.77 | 109.88 | 109.88 | -0.98% | 1,399,123 |
| Feb 13, 2025 | 111.99 | 111.99 | 110.47 | 110.97 | 110.97 | -0.19% | 1,172,801 |
| Feb 12, 2025 | 110.00 | 111.78 | 109.68 | 111.18 | 111.18 | -0.72% | 1,148,438 |
| Feb 11, 2025 | 111.28 | 112.73 | 111.18 | 111.99 | 111.99 | 0.21% | 1,280,300 |
| Feb 10, 2025 | 110.21 | 111.82 | 110.21 | 111.75 | 111.75 | 1.41% | 1,160,549 |
| Feb 7, 2025 | 112.32 | 112.40 | 109.72 | 110.20 | 110.20 | -1.62% | 1,624,843 |
| Feb 6, 2025 | 112.21 | 112.66 | 111.13 | 112.01 | 112.01 | 0.13% | 1,555,000 |
| Feb 5, 2025 | 110.50 | 112.03 | 110.11 | 111.87 | 111.87 | 1.44% | 1,506,700 |
| Feb 4, 2025 | 109.55 | 112.16 | 109.55 | 110.28 | 110.28 | 1.27% | 1,732,338 |
| Feb 3, 2025 | 103.95 | 112.90 | 103.95 | 108.90 | 108.90 | -5.71% | 4,238,126 |
| Jan 31, 2025 | 115.80 | 117.37 | 113.87 | 115.50 | 115.50 | -0.10% | 2,473,300 |
| Jan 30, 2025 | 116.22 | 118.80 | 114.32 | 115.62 | 115.62 | 1.74% | 2,024,300 |
| Jan 29, 2025 | 114.09 | 114.87 | 112.86 | 113.64 | 113.64 | -0.33% | 1,260,200 |
| Jan 28, 2025 | 115.70 | 116.26 | 113.58 | 114.02 | 114.02 | -1.66% | 1,314,919 |
| Jan 27, 2025 | 114.14 | 116.77 | 114.14 | 115.95 | 115.95 | 1.28% | 1,326,334 |
| Jan 24, 2025 | 114.67 | 114.79 | 113.95 | 114.49 | 114.49 | -0.49% | 1,469,408 |
| Jan 23, 2025 | 113.69 | 115.24 | 113.21 | 115.05 | 115.05 | 1.96% | 1,105,900 |
| Jan 22, 2025 | 111.67 | 113.29 | 111.16 | 112.84 | 112.84 | 1.29% | 1,465,200 |
| Jan 21, 2025 | 109.10 | 111.83 | 108.84 | 111.40 | 111.40 | 1.29% | 1,456,700 |
| Jan 20, 2025 | 108.59 | 111.50 | 108.40 | 109.98 | 109.98 | 1.58% | 760,000 |
| Jan 17, 2025 | 107.64 | 108.92 | 107.35 | 108.27 | 108.27 | 0.90% | 2,259,614 |