Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
86.04
+0.82 (0.96%)
At close: May 8, 2026, 4:00 PM EDT
86.07
+0.03 (0.03%)
After-hours: May 8, 2026, 7:00 PM EDT
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 85.00 | 86.22 | 84.73 | 86.04 | 86.04 | 0.96% | 3,474,426 |
| May 7, 2026 | 86.05 | 86.97 | 85.17 | 85.22 | 85.22 | -0.88% | 3,752,335 |
| May 6, 2026 | 84.37 | 86.59 | 84.37 | 85.98 | 85.98 | 2.97% | 2,606,935 |
| May 5, 2026 | 83.35 | 83.90 | 83.04 | 83.50 | 83.50 | 0.45% | 3,183,666 |
| May 4, 2026 | 85.92 | 85.92 | 82.65 | 83.13 | 83.13 | -3.58% | 3,261,989 |
| May 1, 2026 | 87.01 | 87.52 | 86.01 | 86.22 | 86.22 | -0.85% | 2,212,224 |
| Apr 30, 2026 | 85.78 | 87.23 | 84.61 | 86.96 | 86.96 | 3.18% | 4,855,527 |
| Apr 29, 2026 | 86.45 | 86.75 | 84.05 | 84.28 | 84.28 | -2.85% | 5,183,204 |
| Apr 28, 2026 | 87.02 | 87.47 | 86.52 | 86.75 | 86.75 | -0.70% | 2,421,251 |
| Apr 27, 2026 | 85.93 | 88.08 | 85.93 | 87.36 | 87.36 | 0.54% | 2,474,214 |
| Apr 24, 2026 | 86.03 | 87.16 | 85.88 | 86.89 | 86.89 | 0.82% | 3,187,289 |
| Apr 23, 2026 | 83.73 | 86.54 | 82.66 | 86.18 | 86.18 | 4.73% | 3,266,551 |
| Apr 22, 2026 | 82.75 | 83.32 | 81.61 | 82.29 | 82.29 | -0.24% | 1,894,721 |
| Apr 21, 2026 | 81.79 | 82.82 | 81.79 | 82.49 | 82.49 | 0.97% | 1,700,643 |
| Apr 20, 2026 | 81.47 | 82.23 | 80.97 | 81.70 | 81.70 | 0.27% | 1,213,672 |
| Apr 17, 2026 | 80.46 | 82.33 | 80.19 | 81.48 | 81.48 | 1.67% | 2,314,271 |
| Apr 16, 2026 | 80.87 | 81.64 | 79.96 | 80.14 | 80.14 | -1.07% | 2,000,651 |
| Apr 15, 2026 | 81.92 | 82.28 | 81.01 | 81.01 | 81.01 | -1.44% | 2,439,661 |
| Apr 14, 2026 | 81.02 | 82.35 | 80.99 | 82.19 | 82.19 | 0.93% | 1,753,995 |
| Apr 13, 2026 | 80.32 | 81.44 | 80.32 | 81.43 | 81.43 | 0.94% | 2,175,751 |
| Apr 10, 2026 | 81.24 | 82.35 | 80.30 | 80.67 | 80.67 | -0.65% | 2,799,012 |
| Apr 9, 2026 | 81.97 | 82.60 | 81.20 | 81.20 | 81.20 | -0.55% | 3,434,454 |
| Apr 8, 2026 | 82.02 | 82.48 | 80.84 | 81.65 | 81.65 | 1.96% | 2,029,314 |
| Apr 7, 2026 | 79.21 | 80.18 | 78.71 | 80.08 | 80.08 | 0.73% | 1,729,912 |
| Apr 6, 2026 | 79.65 | 79.65 | 77.81 | 79.50 | 79.50 | 0.67% | 1,722,802 |
| Apr 2, 2026 | 77.58 | 79.18 | 76.99 | 78.97 | 78.97 | 1.22% | 2,749,032 |
| Apr 1, 2026 | 79.34 | 79.67 | 77.45 | 78.02 | 78.02 | -0.81% | 5,375,194 |
| Mar 31, 2026 | 78.25 | 78.74 | 76.30 | 78.66 | 78.66 | 1.47% | 5,300,560 |
| Mar 30, 2026 | 79.03 | 79.03 | 77.43 | 77.52 | 77.52 | -0.91% | 3,168,739 |
| Mar 27, 2026 | 78.58 | 79.08 | 77.79 | 78.23 | 78.23 | -1.07% | 3,748,347 |
| Mar 26, 2026 | 80.14 | 80.64 | 78.69 | 79.08 | 78.92 | -1.22% | 3,895,530 |
| Mar 25, 2026 | 80.23 | 80.42 | 78.64 | 80.06 | 79.89 | 1.03% | 2,580,266 |
| Mar 24, 2026 | 78.71 | 80.07 | 77.91 | 79.24 | 79.08 | -0.28% | 1,438,724 |
| Mar 23, 2026 | 79.31 | 80.45 | 79.01 | 79.46 | 79.29 | 1.56% | 2,324,927 |
| Mar 20, 2026 | 78.40 | 79.18 | 77.84 | 78.24 | 78.08 | -0.28% | 2,101,314 |
| Mar 19, 2026 | 79.67 | 79.84 | 78.10 | 78.46 | 78.30 | -1.85% | 1,908,146 |
| Mar 18, 2026 | 80.39 | 80.79 | 79.79 | 79.94 | 79.77 | -0.81% | 2,463,464 |
| Mar 17, 2026 | 82.79 | 82.79 | 80.53 | 80.59 | 80.42 | -1.66% | 2,159,334 |
| Mar 16, 2026 | 82.19 | 82.75 | 81.60 | 81.95 | 81.78 | 0.73% | 1,741,388 |
| Mar 13, 2026 | 81.50 | 81.76 | 80.61 | 81.36 | 81.19 | 0.23% | 2,111,512 |
| Mar 12, 2026 | 82.40 | 83.45 | 81.00 | 81.17 | 81.00 | -2.31% | 1,945,039 |
| Mar 11, 2026 | 83.63 | 84.21 | 83.08 | 83.09 | 82.92 | -1.00% | 1,589,643 |
| Mar 10, 2026 | 84.71 | 85.01 | 83.32 | 83.93 | 83.76 | 0.04% | 1,692,141 |
| Mar 9, 2026 | 82.11 | 84.37 | 81.27 | 83.90 | 83.73 | 1.13% | 2,421,643 |
| Mar 6, 2026 | 84.98 | 84.98 | 82.02 | 82.96 | 82.79 | -2.70% | 3,158,216 |
| Mar 5, 2026 | 86.07 | 86.26 | 84.46 | 85.26 | 85.08 | -1.79% | 2,842,309 |
| Mar 4, 2026 | 87.75 | 88.21 | 86.48 | 86.81 | 86.63 | -1.11% | 3,188,726 |
| Mar 3, 2026 | 88.00 | 88.28 | 85.84 | 87.78 | 87.60 | -1.80% | 3,011,975 |
| Mar 2, 2026 | 86.96 | 89.42 | 86.50 | 89.39 | 89.20 | 2.06% | 2,769,803 |
| Feb 27, 2026 | 86.99 | 88.96 | 86.86 | 87.59 | 87.41 | 0.54% | 5,716,493 |