Skip to main content
Canadian Pacific Kansas City Limited (TSX: CP)
Canada flag Canada · Delayed Price · Currency is CAD
109.98
+1.71 (1.58%)
Jan 20, 2025, 4:00 PM EST

TSX: CP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2025108.59111.50108.40110.67110.672.22%161,228
Jan 17, 2025107.64108.92107.35108.27108.270.90%2,259,614
Jan 16, 2025106.64107.45105.91107.30107.300.86%1,462,100
Jan 15, 2025108.39108.47106.33106.39106.39-0.15%883,800
Jan 14, 2025106.66107.57106.09106.55106.550.34%859,600
Jan 13, 2025106.75107.92106.00106.19106.19-1.55%1,533,100
Jan 10, 2025108.16109.10107.65107.86107.86-0.58%1,893,700
Jan 9, 2025109.38110.00108.36108.49108.49-1.04%454,501
Jan 8, 2025112.00112.32109.09109.63109.63-1.06%1,390,434
Jan 7, 2025110.00111.08109.44110.80110.801.27%1,360,722
Jan 6, 2025108.00109.95107.44109.41109.412.45%1,927,200
Jan 3, 2025106.41107.10105.93106.79106.790.64%1,111,000
Jan 2, 2025104.83106.93104.78106.11106.111.95%1,483,600
Dec 31, 2024103.49104.38103.48104.08104.080.76%561,600
Dec 30, 2024103.65103.87102.68103.29103.29-1.23%1,181,832
Dec 27, 2024104.85105.73104.35104.58104.58-0.99%681,600
Dec 24, 2024104.94105.63104.38105.63105.440.48%853,326
Dec 23, 2024103.62105.22103.58105.13104.941.28%1,908,124
Dec 20, 2024102.00104.50101.82103.80103.611.52%4,483,521
Dec 19, 2024105.19105.68102.12102.25102.07-3.02%1,762,900
Dec 18, 2024105.04106.54105.00105.43105.240.23%1,608,500
Dec 17, 2024105.40106.20104.89105.19105.00-0.47%1,641,000
Dec 16, 2024105.40106.33105.40105.69105.50-0.19%1,227,031
Dec 13, 2024106.05107.03105.79105.89105.70-0.29%1,292,511
Dec 12, 2024107.73107.76105.22106.20106.01-1.51%1,545,400
Dec 11, 2024107.47108.48106.73107.83107.640.65%1,715,100
Dec 10, 2024107.11107.51106.59107.13106.940.03%1,084,600
Dec 9, 2024106.28108.19106.28107.10106.910.46%1,589,400
Dec 6, 2024107.30108.01106.45106.61106.42-0.49%926,800
Dec 5, 2024107.50107.75106.81107.13106.94-0.21%974,400
Dec 4, 2024106.56108.09106.39107.36107.170.93%1,334,400
Dec 3, 2024107.13107.25104.99106.37106.18-0.79%1,203,700
Dec 2, 2024107.54108.13106.75107.22107.030.10%1,750,800
Nov 29, 2024105.86107.83105.75107.11106.920.76%1,040,029
Nov 28, 2024105.74106.56105.42106.30106.110.60%368,500
Nov 27, 2024104.74106.11104.49105.67105.481.00%1,484,742
Nov 26, 2024106.90106.90103.50104.62104.43-2.93%2,640,035
Nov 25, 2024108.48109.60107.67107.78107.590.53%4,733,714
Nov 22, 2024105.02107.84105.02107.21107.022.03%1,987,300
Nov 21, 2024102.95105.28102.44105.08104.892.14%1,759,009
Nov 20, 2024103.33103.62102.18102.88102.69-0.18%1,270,422
Nov 19, 2024102.76103.53101.76103.07102.88-0.64%1,317,400
Nov 18, 2024104.11104.80103.41103.73103.54-0.54%1,265,700
Nov 15, 2024106.56106.56104.13104.29104.10-2.26%1,926,300
Nov 14, 2024106.78107.53106.38106.70106.510.21%1,437,603
Nov 13, 2024107.18107.74105.98106.48106.29-0.72%1,473,619
Nov 12, 2024107.72108.44107.16107.25107.06-0.52%1,202,747
Nov 11, 2024108.78109.43107.62107.81107.62-0.21%1,390,811
Nov 8, 2024109.41109.52107.42108.04107.85-1.13%1,481,111
Nov 7, 2024110.58110.94109.01109.28109.08-0.16%1,252,722
Nov 6, 2024108.07110.50104.85109.45109.25-0.28%2,315,700
Nov 5, 2024108.43109.79108.20109.76109.561.06%749,512
Nov 4, 2024107.20108.74107.20108.61108.410.98%748,436
Nov 1, 2024107.95108.37106.87107.56107.370.14%644,921
Oct 31, 2024108.39108.49107.11107.41107.22-1.18%1,866,604
Oct 30, 2024108.31109.11108.13108.69108.490.03%1,096,400
Oct 29, 2024108.17109.25108.06108.66108.460.42%1,489,316
Oct 28, 2024107.39108.55107.06108.21108.020.96%1,573,600
Oct 25, 2024108.98109.37107.08107.18106.99-1.45%926,613
Oct 24, 2024107.66110.04106.58108.76108.56-0.28%1,524,700
Oct 23, 2024109.93110.88108.65109.07108.87-0.88%950,315
Oct 22, 2024108.85110.14108.68110.04109.840.97%1,368,006
Oct 21, 2024110.46110.76108.77108.98108.78-1.44%828,443
Oct 18, 2024112.32112.32109.92110.57110.37-1.32%1,746,220
Oct 17, 2024112.37113.13111.53112.05111.85-0.59%1,705,330
Oct 16, 2024112.62113.29112.27112.72112.520.43%1,442,507
Oct 15, 2024112.79113.28111.74112.24112.04-0.62%1,198,200
Oct 11, 2024111.35112.98111.35112.94112.741.21%1,963,435
Oct 10, 2024110.59111.96110.11111.59111.391.17%1,423,300
Oct 9, 2024109.95110.75109.32110.30110.100.26%1,290,700
Oct 8, 2024110.54110.81109.55110.01109.81-0.50%1,333,800
Oct 7, 2024111.31111.84110.37110.56110.36-1.08%950,309
Oct 4, 2024111.18112.00110.92111.77111.570.69%933,703
Oct 3, 2024112.51112.62110.75111.00110.80-1.46%911,200
Oct 2, 2024113.54114.28112.47112.65112.45-0.81%919,011
Oct 1, 2024115.56115.78113.54113.57113.37-1.82%1,397,219
Sep 30, 2024115.00115.87114.58115.67115.460.11%2,067,200
Sep 27, 2024115.43116.84115.22115.54115.330.07%3,519,800
Sep 26, 2024114.88116.00114.88115.46115.060.59%863,105
Sep 25, 2024116.10116.60114.71114.78114.39-1.13%963,300
Sep 24, 2024115.85116.65115.45116.09115.690.42%1,762,636
Sep 23, 2024115.63116.19115.04115.60115.20-0.74%1,940,200
Sep 20, 2024117.00117.15115.62116.46116.06-1.18%5,461,300
Sep 19, 2024118.43119.05117.56117.85117.440.63%1,380,700
Sep 18, 2024117.77117.91116.08117.11116.71-0.58%1,083,800
Sep 17, 2024118.81119.20117.33117.79117.38-0.69%1,561,829
Sep 16, 2024117.90118.72116.95118.61118.201.07%1,462,000
Sep 13, 2024118.00118.44117.10117.35116.95-0.41%1,210,300
Sep 12, 2024117.17118.00116.00117.83117.420.89%1,314,700
Sep 11, 2024114.13116.94112.54116.79116.392.15%1,874,200
Sep 10, 2024114.81115.24113.23114.33113.94-0.39%1,232,603
Sep 9, 2024113.17114.92112.62114.78114.392.13%1,174,141
Sep 6, 2024113.06113.76111.78112.39112.00-0.37%600,300
Sep 5, 2024114.26114.67112.30112.81112.42-1.14%802,300
Sep 4, 2024112.65114.49112.64114.11113.721.00%1,175,600
Sep 3, 2024111.23113.60111.10112.98112.590.99%1,541,600
Aug 30, 2024111.03112.16110.63111.87111.490.80%2,284,522
Aug 29, 2024111.83112.07110.83110.98110.60-0.29%585,800
Aug 28, 2024111.56112.77110.60111.30110.92-0.50%651,425
Aug 27, 2024111.05112.71111.05111.86111.480.40%723,200