TSX:CP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	119.97	120.19	118.93	119.17	119.17	-0.25%	751,782
May 21, 2026	118.42	120.67	117.67	119.47	119.47	0.69%	1,050,172
May 20, 2026	118.25	120.09	118.25	118.65	118.65	0.15%	1,283,656
May 19, 2026	117.58	119.23	117.28	118.47	118.47	1.26%	1,165,171
May 15, 2026	118.60	118.60	116.69	117.00	117.00	-1.91%	1,367,111
May 14, 2026	117.94	120.43	117.94	119.28	119.28	1.62%	1,182,483
May 13, 2026	117.02	119.80	116.95	117.38	117.38	-0.21%	824,006
May 12, 2026	116.52	118.08	115.50	117.63	117.63	1.45%	1,681,130
May 11, 2026	116.52	118.04	115.50	115.95	115.95	-1.48%	826,614
May 8, 2026	116.38	117.94	116.19	117.69	117.69	1.21%	1,379,299
May 7, 2026	117.20	118.61	116.24	116.28	116.28	-0.81%	1,251,707
May 6, 2026	115.00	118.06	115.00	117.23	117.23	3.01%	1,334,716
May 5, 2026	113.21	114.23	113.09	113.81	113.81	0.65%	903,592
May 4, 2026	116.75	116.75	112.51	113.07	113.07	-3.49%	1,491,992
May 1, 2026	118.50	118.68	116.92	117.16	117.16	-0.83%	988,715
Apr 30, 2026	116.47	118.75	115.52	118.14	118.14	2.46%	1,991,329
Apr 29, 2026	118.20	118.57	115.03	115.30	115.30	-2.82%	1,317,781
Apr 28, 2026	118.50	119.61	118.37	118.64	118.64	-0.38%	1,284,595
Apr 27, 2026	118.50	119.82	118.00	119.09	119.09	0.31%	1,250,638
Apr 24, 2026	117.76	119.20	117.57	118.72	118.72	0.54%	1,337,947
Apr 23, 2026	113.17	118.46	113.06	118.08	118.08	5.00%	1,965,801
Apr 22, 2026	113.08	113.71	111.54	112.46	112.46	-0.29%	685,379
Apr 21, 2026	111.64	113.01	111.63	112.79	112.79	1.12%	1,166,243
Apr 20, 2026	111.48	112.17	110.83	111.54	111.54	-0.10%	895,464
Apr 17, 2026	109.94	112.50	109.94	111.65	111.65	1.65%	992,597
Apr 16, 2026	111.36	112.00	109.59	109.84	109.84	-1.38%	989,606
Apr 15, 2026	113.04	113.07	111.26	111.38	111.38	-1.58%	1,352,920
Apr 14, 2026	111.52	113.41	111.30	113.17	113.17	0.86%	910,707
Apr 13, 2026	111.37	112.30	110.83	112.20	112.20	0.46%	1,434,993
Apr 10, 2026	112.57	113.72	111.09	111.69	111.69	-0.56%	1,529,903
Apr 9, 2026	112.96	114.15	112.16	112.32	112.32	-0.57%	1,101,165
Apr 8, 2026	113.00	114.29	111.92	112.96	112.96	1.51%	1,271,032
Apr 7, 2026	110.25	111.42	109.56	111.28	111.28	0.59%	1,086,298
Apr 6, 2026	108.99	110.79	108.36	110.63	110.63	0.73%	958,752
Apr 2, 2026	107.45	110.17	107.12	109.83	109.83	1.28%	1,566,004
Apr 1, 2026	110.37	110.70	107.61	108.44	108.44	-0.94%	2,006,051
Mar 31, 2026	108.87	109.51	106.54	109.47	109.47	1.30%	2,132,936
Mar 30, 2026	108.98	109.90	107.84	108.07	108.07	-0.52%	1,520,159
Mar 27, 2026	108.47	109.70	108.03	108.64	108.64	-0.51%	1,459,445
Mar 26, 2026	109.70	111.54	108.95	109.43	109.20	-1.05%	1,359,068
Mar 25, 2026	110.11	111.10	108.59	110.59	110.36	1.38%	1,737,063
Mar 24, 2026	107.89	110.19	107.14	109.09	108.86	-0.06%	900,560
Mar 23, 2026	108.98	110.18	108.42	109.16	108.93	1.45%	1,247,436
Mar 20, 2026	107.37	108.59	106.73	107.60	107.38	-0.22%	3,487,857
Mar 19, 2026	108.98	109.34	107.24	107.84	107.62	-1.78%	1,079,171
Mar 18, 2026	110.54	110.74	109.36	109.79	109.56	-0.59%	902,027
Mar 17, 2026	112.88	112.97	110.31	110.44	110.21	-1.55%	1,214,333
Mar 16, 2026	112.55	113.17	111.59	112.18	111.95	0.39%	1,071,985
Mar 13, 2026	111.16	112.00	110.60	111.74	111.51	0.99%	1,207,871
Mar 12, 2026	112.62	113.54	110.41	110.64	110.41	-2.00%	1,514,604