Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Canadian Pacific Kansas City Limited (CP) Price History

Daily open, high, low, close and volume for Canadian Pacific Kansas City Limited (CP) from 2025-10-09 to 2026-10-09, newest first.

‹ CP price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 119.98CAD 120.88CAD 119.90CAD 120.58966,600
2026-10-08CAD 119.22CAD 120.54CAD 118.98CAD 120.001,072,300
2026-10-07CAD 121.02CAD 121.58CAD 119.12CAD 119.181,467,900
2026-10-06CAD 122.55CAD 122.65CAD 120.85CAD 121.441,089,000
2026-10-05CAD 122.98CAD 123.20CAD 120.73CAD 122.48704,300
2026-10-02CAD 120.48CAD 122.93CAD 120.48CAD 122.511,220,600
2026-10-01CAD 121.12CAD 121.12CAD 119.12CAD 120.241,044,600
2026-09-30CAD 122.78CAD 123.03CAD 121.07CAD 121.201,432,500
2026-09-29CAD 122.78CAD 123.77CAD 122.01CAD 122.681,018,200
2026-09-28CAD 122.78CAD 123.50CAD 121.50CAD 122.61944,300
2026-09-25CAD 123.15CAD 123.99CAD 122.35CAD 122.901,033,400
2026-09-24CAD 124.20CAD 125.89CAD 123.45CAD 123.531,007,900
2026-09-23CAD 123.66CAD 125.39CAD 123.44CAD 124.501,245,400
2026-09-22CAD 122.35CAD 124.04CAD 122.23CAD 123.781,235,000
2026-09-21CAD 122.64CAD 123.06CAD 121.04CAD 122.011,641,500
2026-09-18CAD 123.64CAD 123.86CAD 121.99CAD 122.414,301,900
2026-09-17CAD 123.62CAD 124.26CAD 122.40CAD 124.19817,200
2026-09-16CAD 123.20CAD 124.00CAD 122.04CAD 122.831,570,100
2026-09-15CAD 124.78CAD 124.78CAD 123.65CAD 123.88801,900
2026-09-14CAD 124.18CAD 125.56CAD 124.18CAD 124.991,599,600
2026-09-11CAD 123.87CAD 124.63CAD 122.85CAD 123.841,366,900
2026-09-10CAD 124.26CAD 125.31CAD 122.54CAD 122.961,544,300
2026-09-09CAD 125.00CAD 125.51CAD 122.91CAD 124.461,008,100
2026-09-08CAD 125.62CAD 127.11CAD 125.55CAD 125.721,038,000
2026-09-04CAD 125.82CAD 127.78CAD 125.56CAD 126.77706,800
2026-09-03CAD 123.91CAD 126.22CAD 123.36CAD 125.89927,700
2026-09-02CAD 124.06CAD 124.83CAD 122.93CAD 124.021,243,700
2026-09-01CAD 128.28CAD 128.50CAD 123.08CAD 123.611,154,600
2026-08-31CAD 130.40CAD 130.70CAD 127.81CAD 128.391,583,000
2026-08-28CAD 130.60CAD 130.89CAD 129.48CAD 130.79983,100
2026-08-27CAD 131.01CAD 131.90CAD 129.93CAD 130.14744,000
2026-08-26CAD 130.71CAD 132.47CAD 130.38CAD 131.40700,100
2026-08-25CAD 130.90CAD 132.34CAD 130.28CAD 130.531,242,200
2026-08-24CAD 132.30CAD 133.02CAD 129.94CAD 131.061,378,700
2026-08-21CAD 131.01CAD 133.38CAD 131.01CAD 133.08913,100
2026-08-20CAD 129.94CAD 132.33CAD 129.49CAD 130.81939,800
2026-08-19CAD 130.06CAD 132.50CAD 129.36CAD 130.391,404,300
2026-08-18CAD 130.41CAD 131.05CAD 129.84CAD 130.16892,400
2026-08-17CAD 129.12CAD 131.28CAD 128.82CAD 130.19820,100
2026-08-14CAD 130.18CAD 131.20CAD 129.66CAD 129.781,234,800
2026-08-13CAD 129.72CAD 131.05CAD 129.72CAD 130.79874,900
2026-08-12CAD 128.00CAD 129.79CAD 127.67CAD 129.231,101,300
2026-08-11CAD 126.29CAD 128.26CAD 126.29CAD 128.011,448,000
2026-08-10CAD 127.21CAD 128.49CAD 126.13CAD 126.251,379,100
2026-08-07CAD 125.81CAD 128.27CAD 125.81CAD 127.681,177,800
2026-08-06CAD 128.70CAD 128.70CAD 126.11CAD 126.511,002,800
2026-08-05CAD 126.98CAD 128.91CAD 126.10CAD 128.011,614,400
2026-08-04CAD 125.76CAD 129.10CAD 124.51CAD 127.421,721,600
2026-07-31CAD 123.52CAD 125.36CAD 122.68CAD 124.521,620,700
2026-07-30CAD 130.00CAD 130.35CAD 122.05CAD 123.311,572,800
2026-07-29CAD 128.89CAD 129.04CAD 127.27CAD 128.361,190,400
2026-07-28CAD 129.26CAD 130.35CAD 128.78CAD 129.43914,000
2026-07-27CAD 130.60CAD 130.74CAD 128.67CAD 129.161,280,800
2026-07-24CAD 130.31CAD 130.69CAD 128.33CAD 130.321,533,900
2026-07-23CAD 128.55CAD 130.70CAD 128.55CAD 130.061,886,000
2026-07-22CAD 128.48CAD 129.46CAD 128.24CAD 128.54772,500
2026-07-21CAD 129.13CAD 129.54CAD 127.69CAD 128.70935,800
2026-07-20CAD 131.67CAD 131.89CAD 128.83CAD 128.891,886,400
2026-07-17CAD 131.46CAD 131.60CAD 130.04CAD 131.341,059,600
2026-07-16CAD 126.96CAD 130.98CAD 126.41CAD 130.461,671,300
2026-07-15CAD 128.73CAD 129.00CAD 126.57CAD 127.091,427,900
2026-07-14CAD 128.98CAD 129.65CAD 128.06CAD 128.54884,200
2026-07-13CAD 128.19CAD 129.55CAD 127.79CAD 129.34775,300
2026-07-10CAD 128.53CAD 128.95CAD 127.51CAD 127.62690,800
2026-07-09CAD 126.31CAD 129.19CAD 126.31CAD 128.011,502,700
2026-07-08CAD 125.51CAD 126.80CAD 124.15CAD 126.741,888,300
2026-07-07CAD 125.45CAD 126.32CAD 124.19CAD 126.10925,900
2026-07-06CAD 123.53CAD 125.45CAD 123.52CAD 125.041,515,000
2026-07-03CAD 124.50CAD 125.45CAD 124.14CAD 124.74446,700
2026-07-02CAD 123.55CAD 126.05CAD 122.58CAD 124.601,327,300
2026-06-30CAD 123.28CAD 124.29CAD 122.50CAD 122.961,980,400
2026-06-29CAD 124.17CAD 125.20CAD 122.47CAD 123.471,193,600
2026-06-26CAD 123.52CAD 124.66CAD 122.61CAD 124.431,534,700
2026-06-25CAD 121.59CAD 124.87CAD 121.59CAD 123.691,910,200
2026-06-24CAD 122.60CAD 123.08CAD 120.23CAD 120.771,391,600
2026-06-23CAD 120.88CAD 122.31CAD 120.69CAD 121.271,253,900
2026-06-22CAD 121.07CAD 122.42CAD 120.98CAD 121.271,632,300
2026-06-19CAD 121.56CAD 122.00CAD 120.58CAD 120.813,746,300
2026-06-18CAD 121.51CAD 122.77CAD 120.80CAD 121.611,200,800
2026-06-17CAD 124.53CAD 125.00CAD 120.10CAD 120.911,546,300
2026-06-16CAD 125.01CAD 126.17CAD 123.82CAD 124.801,051,200
2026-06-15CAD 126.90CAD 127.50CAD 124.30CAD 124.92926,700
2026-06-12CAD 125.40CAD 126.48CAD 125.03CAD 125.881,119,100
2026-06-11CAD 125.89CAD 126.43CAD 123.80CAD 124.70941,700
2026-06-10CAD 125.40CAD 126.55CAD 123.90CAD 124.941,108,900
2026-06-09CAD 126.34CAD 127.17CAD 124.82CAD 125.88801,200
2026-06-08CAD 125.07CAD 127.17CAD 125.07CAD 125.731,265,700
2026-06-05CAD 124.20CAD 126.37CAD 124.20CAD 125.39895,600
2026-06-04CAD 123.98CAD 125.82CAD 122.74CAD 124.371,182,800
2026-06-03CAD 124.53CAD 126.95CAD 123.67CAD 123.841,804,200
2026-06-02CAD 122.27CAD 124.97CAD 122.27CAD 124.79910,300
2026-06-01CAD 123.19CAD 123.57CAD 121.00CAD 122.671,158,600
2026-05-29CAD 124.47CAD 126.26CAD 122.99CAD 123.102,455,800
2026-05-28CAD 124.91CAD 125.84CAD 122.71CAD 124.861,247,400
2026-05-27CAD 123.35CAD 126.66CAD 123.11CAD 126.241,303,700
2026-05-26CAD 119.58CAD 123.13CAD 119.58CAD 123.061,010,900
2026-05-25CAD 119.59CAD 121.17CAD 119.59CAD 120.64327,400
2026-05-22CAD 119.97CAD 120.19CAD 118.93CAD 119.17751,800
2026-05-21CAD 118.42CAD 120.67CAD 117.67CAD 119.471,050,200
2026-05-20CAD 118.25CAD 120.09CAD 118.25CAD 118.651,283,700
2026-05-19CAD 117.58CAD 119.23CAD 117.28CAD 118.471,165,200
2026-05-15CAD 118.60CAD 118.60CAD 116.69CAD 117.001,367,100
2026-05-14CAD 117.94CAD 120.43CAD 117.94CAD 119.281,182,500
2026-05-13CAD 117.02CAD 119.80CAD 116.95CAD 117.38824,000
2026-05-12CAD 116.52CAD 118.08CAD 115.50CAD 117.631,681,100
2026-05-11CAD 116.52CAD 118.04CAD 115.50CAD 115.95826,600
2026-05-08CAD 116.38CAD 117.94CAD 116.19CAD 117.691,379,300
2026-05-07CAD 117.20CAD 118.61CAD 116.24CAD 116.281,251,700
2026-05-06CAD 115.00CAD 118.06CAD 115.00CAD 117.231,334,700
2026-05-05CAD 113.21CAD 114.23CAD 113.09CAD 113.81903,600
2026-05-04CAD 116.75CAD 116.75CAD 112.51CAD 113.071,492,000
2026-05-01CAD 118.50CAD 118.68CAD 116.92CAD 117.16988,700
2026-04-30CAD 116.47CAD 118.75CAD 115.52CAD 118.141,991,300
2026-04-29CAD 118.20CAD 118.57CAD 115.03CAD 115.301,317,800
2026-04-28CAD 118.50CAD 119.61CAD 118.37CAD 118.641,284,600
2026-04-27CAD 118.50CAD 119.82CAD 118.00CAD 119.091,250,600
2026-04-24CAD 117.76CAD 119.20CAD 117.57CAD 118.721,337,900
2026-04-23CAD 113.17CAD 118.46CAD 113.06CAD 118.081,965,800
2026-04-22CAD 113.08CAD 113.71CAD 111.54CAD 112.46685,400
2026-04-21CAD 111.64CAD 113.01CAD 111.63CAD 112.791,166,200
2026-04-20CAD 111.48CAD 112.17CAD 110.83CAD 111.54895,500
2026-04-17CAD 109.94CAD 112.50CAD 109.94CAD 111.65992,600
2026-04-16CAD 111.36CAD 112.00CAD 109.59CAD 109.84989,600
2026-04-15CAD 113.04CAD 113.07CAD 111.26CAD 111.381,352,900
2026-04-14CAD 111.52CAD 113.41CAD 111.30CAD 113.17910,700
2026-04-13CAD 111.37CAD 112.30CAD 110.83CAD 112.201,435,000
2026-04-10CAD 112.57CAD 113.72CAD 111.09CAD 111.691,529,900
2026-04-09CAD 112.96CAD 114.15CAD 112.16CAD 112.321,101,200
2026-04-08CAD 113.00CAD 114.29CAD 111.92CAD 112.961,271,000
2026-04-07CAD 110.25CAD 111.42CAD 109.56CAD 111.281,086,300
2026-04-06CAD 108.99CAD 110.79CAD 108.36CAD 110.63958,800
2026-04-02CAD 107.45CAD 110.17CAD 107.12CAD 109.831,566,000
2026-04-01CAD 110.37CAD 110.70CAD 107.61CAD 108.442,006,100
2026-03-31CAD 108.87CAD 109.51CAD 106.54CAD 109.472,132,900
2026-03-30CAD 108.98CAD 109.90CAD 107.84CAD 108.071,520,200
2026-03-27CAD 108.47CAD 109.70CAD 108.03CAD 108.641,459,400
2026-03-26CAD 109.70CAD 111.54CAD 108.95CAD 109.431,359,100
2026-03-25CAD 110.11CAD 111.10CAD 108.59CAD 110.591,737,100
2026-03-24CAD 107.89CAD 110.19CAD 107.14CAD 109.09900,600
2026-03-23CAD 108.98CAD 110.18CAD 108.42CAD 109.161,247,400
2026-03-20CAD 107.37CAD 108.59CAD 106.73CAD 107.603,487,900
2026-03-19CAD 108.98CAD 109.34CAD 107.24CAD 107.841,079,200
2026-03-18CAD 110.54CAD 110.74CAD 109.36CAD 109.79902,000
2026-03-17CAD 112.88CAD 112.97CAD 110.31CAD 110.441,214,300
2026-03-16CAD 112.55CAD 113.17CAD 111.59CAD 112.181,072,000
2026-03-13CAD 111.16CAD 112.00CAD 110.60CAD 111.741,207,900
2026-03-12CAD 112.62CAD 113.54CAD 110.41CAD 110.641,514,600
2026-03-11CAD 113.20CAD 114.48CAD 112.88CAD 112.901,024,100
2026-03-10CAD 113.41CAD 115.31CAD 113.09CAD 114.03996,700
2026-03-09CAD 110.93CAD 114.54CAD 110.36CAD 113.922,112,000
2026-03-06CAD 115.00CAD 115.30CAD 111.66CAD 112.691,765,600
2026-03-05CAD 117.30CAD 117.64CAD 115.70CAD 116.611,389,000
2026-03-04CAD 120.22CAD 120.67CAD 117.95CAD 118.411,883,400
2026-03-03CAD 120.38CAD 121.01CAD 117.81CAD 119.952,262,300
2026-03-02CAD 118.36CAD 122.25CAD 118.29CAD 122.231,111,900
2026-02-27CAD 118.93CAD 121.27CAD 118.50CAD 119.443,289,000
2026-02-26CAD 117.98CAD 119.73CAD 117.30CAD 119.231,098,800
2026-02-25CAD 117.86CAD 118.50CAD 116.35CAD 117.341,630,000
2026-02-24CAD 116.30CAD 118.29CAD 116.02CAD 118.221,245,500
2026-02-23CAD 117.29CAD 117.42CAD 115.34CAD 116.151,180,100
2026-02-20CAD 116.22CAD 117.09CAD 115.37CAD 116.441,161,500
2026-02-19CAD 114.45CAD 116.08CAD 113.85CAD 116.00936,400
2026-02-18CAD 114.66CAD 115.10CAD 113.45CAD 114.731,027,700
2026-02-17CAD 114.10CAD 115.34CAD 114.00CAD 114.372,058,500
2026-02-13CAD 113.92CAD 115.05CAD 113.05CAD 114.101,222,500
2026-02-12CAD 114.29CAD 115.54CAD 112.63CAD 113.842,832,600
2026-02-11CAD 113.26CAD 113.89CAD 112.39CAD 113.801,554,400
2026-02-10CAD 110.00CAD 112.96CAD 109.80CAD 112.591,430,900
2026-02-09CAD 109.74CAD 110.14CAD 108.67CAD 109.991,158,200
2026-02-06CAD 109.15CAD 109.97CAD 108.10CAD 109.821,503,100
2026-02-05CAD 107.48CAD 109.60CAD 107.39CAD 108.313,134,900
2026-02-04CAD 104.99CAD 109.20CAD 104.93CAD 108.712,880,400
2026-02-03CAD 102.08CAD 105.19CAD 101.89CAD 104.432,516,900
2026-02-02CAD 100.33CAD 102.64CAD 100.33CAD 102.611,597,500
2026-01-30CAD 102.35CAD 102.44CAD 99.55CAD 101.222,396,000
2026-01-29CAD 98.92CAD 102.46CAD 97.40CAD 102.273,982,600
2026-01-28CAD 98.83CAD 99.40CAD 97.25CAD 97.281,335,500
2026-01-27CAD 98.88CAD 99.45CAD 98.14CAD 98.811,154,200
2026-01-26CAD 99.72CAD 100.15CAD 98.69CAD 99.481,285,600
2026-01-23CAD 99.91CAD 100.34CAD 99.12CAD 99.771,359,700
2026-01-22CAD 99.98CAD 100.75CAD 99.45CAD 99.861,185,300
2026-01-21CAD 97.61CAD 99.78CAD 97.30CAD 99.552,269,300
2026-01-20CAD 100.77CAD 101.27CAD 97.00CAD 97.092,025,800
2026-01-19CAD 100.50CAD 101.25CAD 99.66CAD 101.19664,000
2026-01-16CAD 100.65CAD 101.05CAD 99.95CAD 100.941,481,800
2026-01-15CAD 100.43CAD 101.07CAD 99.23CAD 100.631,131,200
2026-01-14CAD 98.04CAD 100.88CAD 97.99CAD 100.092,515,800
2026-01-13CAD 99.41CAD 99.41CAD 97.17CAD 98.041,604,300
2026-01-12CAD 98.96CAD 99.61CAD 98.43CAD 99.371,687,200
2026-01-09CAD 100.26CAD 101.18CAD 99.01CAD 99.562,006,000
2026-01-08CAD 97.83CAD 100.09CAD 97.30CAD 100.062,871,900
2026-01-07CAD 101.64CAD 102.38CAD 97.50CAD 97.672,014,100
2026-01-06CAD 100.08CAD 101.62CAD 99.90CAD 101.571,834,900
2026-01-05CAD 101.92CAD 102.05CAD 99.60CAD 100.062,310,100
2026-01-02CAD 101.58CAD 102.47CAD 100.90CAD 102.32878,300
2025-12-31CAD 101.59CAD 101.86CAD 101.02CAD 101.05892,200
2025-12-30CAD 102.00CAD 102.66CAD 101.48CAD 101.771,790,400
2025-12-29CAD 101.84CAD 102.78CAD 101.84CAD 102.383,032,900
2025-12-24CAD 101.53CAD 102.48CAD 101.16CAD 101.94447,200
2025-12-23CAD 102.35CAD 102.47CAD 101.35CAD 101.981,330,000
2025-12-22CAD 102.60CAD 102.98CAD 101.43CAD 102.441,065,600
2025-12-19CAD 102.81CAD 102.91CAD 101.93CAD 102.436,681,600
2025-12-18CAD 101.77CAD 103.06CAD 101.62CAD 102.341,780,000
2025-12-17CAD 100.92CAD 101.85CAD 100.74CAD 101.401,510,000
2025-12-16CAD 102.14CAD 102.26CAD 100.85CAD 100.921,589,300
2025-12-15CAD 103.55CAD 103.60CAD 102.30CAD 102.471,063,300
2025-12-12CAD 104.10CAD 104.10CAD 102.95CAD 103.361,049,400
2025-12-11CAD 103.37CAD 104.41CAD 103.20CAD 103.55830,900
2025-12-10CAD 101.12CAD 103.50CAD 101.11CAD 103.342,824,000
2025-12-09CAD 102.77CAD 103.07CAD 101.18CAD 101.222,005,200
2025-12-08CAD 102.70CAD 104.81CAD 102.55CAD 102.693,989,100
2025-12-05CAD 103.11CAD 103.27CAD 101.18CAD 101.951,220,000
2025-12-04CAD 103.19CAD 103.72CAD 102.64CAD 103.191,290,200
2025-12-03CAD 100.87CAD 103.13CAD 100.62CAD 103.111,445,200
2025-12-02CAD 101.30CAD 101.30CAD 99.64CAD 100.50859,600
2025-12-01CAD 101.00CAD 102.65CAD 100.42CAD 101.28932,800
2025-11-28CAD 101.34CAD 101.73CAD 100.85CAD 101.23606,800
2025-11-27CAD 101.02CAD 101.42CAD 100.98CAD 101.07972,200
2025-11-26CAD 101.12CAD 101.84CAD 100.76CAD 101.28737,900
2025-11-25CAD 99.36CAD 101.22CAD 99.29CAD 100.921,756,200
2025-11-24CAD 98.67CAD 99.05CAD 97.79CAD 98.714,142,900
2025-11-21CAD 97.94CAD 99.25CAD 97.25CAD 98.641,032,900
2025-11-20CAD 97.50CAD 98.80CAD 97.07CAD 97.12833,300
2025-11-19CAD 97.30CAD 97.70CAD 96.84CAD 97.401,093,200
2025-11-18CAD 98.00CAD 98.25CAD 97.03CAD 97.151,323,600
2025-11-17CAD 98.87CAD 99.35CAD 98.05CAD 98.85894,300
2025-11-14CAD 99.40CAD 99.78CAD 97.81CAD 99.131,513,500
2025-11-13CAD 100.87CAD 101.16CAD 99.48CAD 99.801,889,400
2025-11-12CAD 100.18CAD 101.67CAD 100.11CAD 101.461,188,200
2025-11-11CAD 99.36CAD 100.15CAD 99.02CAD 100.04671,500
2025-11-10CAD 99.76CAD 100.83CAD 99.50CAD 99.51993,500
2025-11-07CAD 97.15CAD 99.50CAD 96.50CAD 99.472,425,600
2025-11-06CAD 98.88CAD 99.15CAD 96.56CAD 97.271,717,100
2025-11-05CAD 99.36CAD 100.03CAD 98.92CAD 99.301,305,100
2025-11-04CAD 99.93CAD 99.97CAD 98.69CAD 99.501,386,100
2025-11-03CAD 101.29CAD 101.29CAD 98.86CAD 99.362,209,700
2025-10-31CAD 101.89CAD 102.12CAD 100.52CAD 100.931,890,000
2025-10-30CAD 102.55CAD 103.00CAD 100.80CAD 101.631,571,300
2025-10-29CAD 103.36CAD 103.70CAD 101.30CAD 101.991,406,400
2025-10-28CAD 104.86CAD 105.43CAD 103.50CAD 103.711,448,600
2025-10-27CAD 105.88CAD 106.31CAD 103.70CAD 104.181,413,900
2025-10-24CAD 106.33CAD 106.36CAD 105.19CAD 105.64945,600
2025-10-23CAD 107.03CAD 107.67CAD 106.00CAD 106.241,037,800
2025-10-22CAD 106.14CAD 108.37CAD 106.12CAD 107.02857,100
2025-10-21CAD 106.72CAD 107.57CAD 105.82CAD 106.091,210,600
2025-10-20CAD 107.71CAD 108.10CAD 106.71CAD 107.38868,800
2025-10-17CAD 105.00CAD 108.62CAD 105.00CAD 107.231,424,400
2025-10-16CAD 108.39CAD 108.39CAD 105.05CAD 106.031,015,500
2025-10-15CAD 108.17CAD 108.26CAD 106.95CAD 107.851,183,400
2025-10-14CAD 105.02CAD 107.57CAD 105.01CAD 107.041,061,100
2025-10-10CAD 106.93CAD 107.43CAD 104.53CAD 104.861,136,000
2025-10-09CAD 108.44CAD 108.69CAD 105.62CAD 106.211,307,200