Canadian Pacific Kansas City Limited (CP)

Canadian Pacific Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.32	91.46	89.20	89.32	89.32	-1.41%	3,815,172
May 28, 2026	90.35	91.12	88.63	90.60	90.60	-0.72%	5,276,297
May 27, 2026	88.26	91.33	88.26	91.26	91.26	2.40%	4,417,821
May 26, 2026	86.30	89.15	86.30	89.12	89.12	3.32%	2,539,335
May 22, 2026	86.99	87.14	86.19	86.26	86.26	-0.52%	2,022,078
May 21, 2026	85.76	87.62	85.29	86.71	86.71	0.43%	3,387,093
May 20, 2026	86.09	87.44	85.75	86.34	86.34	0.24%	2,957,524
May 19, 2026	85.85	86.69	85.10	86.13	86.13	-0.10%	3,200,295
May 18, 2026	85.57	86.40	85.07	86.22	86.22	1.35%	1,888,106
May 15, 2026	86.12	86.47	84.78	85.07	85.07	-2.11%	3,586,437
May 14, 2026	85.96	87.72	85.96	86.90	86.90	1.47%	3,258,950
May 13, 2026	85.29	87.43	85.10	85.64	85.64	-0.21%	1,880,721
May 12, 2026	85.03	86.11	84.13	85.82	85.82	1.24%	2,618,919
May 11, 2026	85.70	86.37	84.46	84.77	84.77	-1.48%	2,762,564
May 8, 2026	85.00	86.22	84.73	86.04	86.04	0.96%	3,648,209
May 7, 2026	86.05	86.97	85.17	85.22	85.22	-0.88%	3,800,421
May 6, 2026	84.37	86.59	84.37	85.98	85.98	2.97%	2,609,119
May 5, 2026	83.35	83.90	83.04	83.50	83.50	0.45%	3,188,938
May 4, 2026	85.92	85.92	82.65	83.13	83.13	-3.58%	3,333,392
May 1, 2026	87.01	87.52	86.01	86.22	86.22	-0.85%	2,256,737
Apr 30, 2026	85.78	87.23	84.61	86.96	86.96	3.18%	4,890,282
Apr 29, 2026	86.45	86.75	84.05	84.28	84.28	-2.85%	5,281,693
Apr 28, 2026	87.02	87.47	86.52	86.75	86.75	-0.70%	2,494,742
Apr 27, 2026	85.93	88.08	85.93	87.36	87.36	0.54%	2,577,745
Apr 24, 2026	86.03	87.16	85.88	86.89	86.89	0.82%	3,355,299
Apr 23, 2026	83.73	86.54	82.66	86.18	86.18	4.73%	3,408,827
Apr 22, 2026	82.75	83.32	81.61	82.29	82.29	-0.24%	1,956,100
Apr 21, 2026	81.79	82.82	81.79	82.49	82.49	0.97%	1,874,640
Apr 20, 2026	81.47	82.23	80.97	81.70	81.70	0.27%	1,262,286
Apr 17, 2026	80.46	82.33	80.19	81.48	81.48	1.67%	2,319,644
Apr 16, 2026	80.87	81.64	79.96	80.14	80.14	-1.07%	2,001,181
Apr 15, 2026	81.92	82.28	81.01	81.01	81.01	-1.44%	2,527,260
Apr 14, 2026	81.02	82.35	80.99	82.19	82.19	0.93%	1,773,230
Apr 13, 2026	80.32	81.44	80.32	81.43	81.43	0.94%	2,276,296
Apr 10, 2026	81.24	82.35	80.30	80.67	80.67	-0.65%	2,944,209
Apr 9, 2026	81.97	82.60	81.20	81.20	81.20	-0.55%	3,470,014
Apr 8, 2026	82.02	82.48	80.84	81.65	81.65	1.96%	2,498,238
Apr 7, 2026	79.21	80.18	78.71	80.08	80.08	0.73%	1,810,874
Apr 6, 2026	79.65	79.65	77.81	79.50	79.50	0.67%	1,829,845
Apr 2, 2026	77.58	79.18	76.99	78.97	78.97	1.22%	2,938,602
Apr 1, 2026	79.34	79.67	77.45	78.02	78.02	-0.81%	5,785,961
Mar 31, 2026	78.25	78.74	76.30	78.66	78.66	1.47%	5,461,498
Mar 30, 2026	79.03	79.03	77.43	77.52	77.52	-0.91%	3,210,272
Mar 27, 2026	78.58	79.08	77.79	78.23	78.23	-0.87%	3,812,598
Mar 26, 2026	80.14	80.64	78.69	79.08	78.92	-1.22%	3,902,171
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.