Canadian Pacific Kansas City Limited CP
TSX · Canada · Transportation
CAD 121.20-1.48 (-1.21%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 121.20 | -1.21% | CAD 122.78 | CAD 123.03 | CAD 121.07 | 1.43M |
| 2026-09-29 | CAD 122.68 | +0.06% | CAD 122.78 | CAD 123.77 | CAD 122.01 | 1.02M |
| 2026-09-28 | CAD 122.61 | -0.24% | CAD 122.78 | CAD 123.50 | CAD 121.50 | 944.30K |
| 2026-09-25 | CAD 122.90 | -0.51% | CAD 123.15 | CAD 123.99 | CAD 122.35 | 1.03M |
| 2026-09-24 | CAD 123.53 | -0.78% | CAD 124.20 | CAD 125.89 | CAD 123.45 | 1.01M |
| 2026-09-23 | CAD 124.50 | +0.58% | CAD 123.66 | CAD 125.39 | CAD 123.44 | 1.25M |
| 2026-09-22 | CAD 123.78 | +1.45% | CAD 122.35 | CAD 124.04 | CAD 122.23 | 1.24M |
| 2026-09-21 | CAD 122.01 | -0.33% | CAD 122.64 | CAD 123.06 | CAD 121.04 | 1.64M |
| 2026-09-18 | CAD 122.41 | -1.43% | CAD 123.64 | CAD 123.86 | CAD 121.99 | 4.30M |
| 2026-09-17 | CAD 124.19 | +1.11% | CAD 123.62 | CAD 124.26 | CAD 122.40 | 817.20K |
| 2026-09-16 | CAD 122.83 | -0.85% | CAD 123.20 | CAD 124.00 | CAD 122.04 | 1.57M |
| 2026-09-15 | CAD 123.88 | -0.89% | CAD 124.78 | CAD 124.78 | CAD 123.65 | 801.90K |
| 2026-09-14 | CAD 124.99 | +0.93% | CAD 124.18 | CAD 125.56 | CAD 124.18 | 1.60M |
| 2026-09-11 | CAD 123.84 | +0.72% | CAD 123.87 | CAD 124.63 | CAD 122.85 | 1.37M |
| 2026-09-10 | CAD 122.96 | -1.21% | CAD 124.26 | CAD 125.31 | CAD 122.54 | 1.54M |
| 2026-09-09 | CAD 124.46 | -1.00% | CAD 125.00 | CAD 125.51 | CAD 122.91 | 1.01M |
| 2026-09-08 | CAD 125.72 | -0.83% | CAD 125.62 | CAD 127.11 | CAD 125.55 | 1.04M |
| 2026-09-04 | CAD 126.77 | +0.70% | CAD 125.82 | CAD 127.78 | CAD 125.56 | 706.80K |
| 2026-09-03 | CAD 125.89 | +1.51% | CAD 123.91 | CAD 126.22 | CAD 123.36 | 927.70K |
| 2026-09-02 | CAD 124.02 | +0.33% | CAD 124.06 | CAD 124.83 | CAD 122.93 | 1.24M |
| 2026-09-01 | CAD 123.61 | -3.72% | CAD 128.28 | CAD 128.50 | CAD 123.08 | 1.15M |
| 2026-08-31 | CAD 128.39 | -1.83% | CAD 130.40 | CAD 130.70 | CAD 127.81 | 1.58M |
| 2026-08-28 | CAD 130.79 | +0.50% | CAD 130.60 | CAD 130.89 | CAD 129.48 | 983.10K |
| 2026-08-27 | CAD 130.14 | -0.96% | CAD 131.01 | CAD 131.90 | CAD 129.93 | 744.00K |
| 2026-08-26 | CAD 131.40 | +0.67% | CAD 130.71 | CAD 132.47 | CAD 130.38 | 700.10K |
| 2026-08-25 | CAD 130.53 | -0.40% | CAD 130.90 | CAD 132.34 | CAD 130.28 | 1.24M |
| 2026-08-24 | CAD 131.06 | -1.52% | CAD 132.30 | CAD 133.02 | CAD 129.94 | 1.38M |
| 2026-08-21 | CAD 133.08 | +1.74% | CAD 131.01 | CAD 133.38 | CAD 131.01 | 913.10K |
| 2026-08-20 | CAD 130.81 | +0.32% | CAD 129.94 | CAD 132.33 | CAD 129.49 | 939.80K |
| 2026-08-19 | CAD 130.39 | +0.18% | CAD 130.06 | CAD 132.50 | CAD 129.36 | 1.40M |
| 2026-08-18 | CAD 130.16 | -0.02% | CAD 130.41 | CAD 131.05 | CAD 129.84 | 892.40K |
| 2026-08-17 | CAD 130.19 | +0.32% | CAD 129.12 | CAD 131.28 | CAD 128.82 | 820.10K |
| 2026-08-14 | CAD 129.78 | -0.77% | CAD 130.18 | CAD 131.20 | CAD 129.66 | 1.23M |
| 2026-08-13 | CAD 130.79 | +1.21% | CAD 129.72 | CAD 131.05 | CAD 129.72 | 874.90K |
| 2026-08-12 | CAD 129.23 | +0.95% | CAD 128.00 | CAD 129.79 | CAD 127.67 | 1.10M |
| 2026-08-11 | CAD 128.01 | +1.39% | CAD 126.29 | CAD 128.26 | CAD 126.29 | 1.45M |
| 2026-08-10 | CAD 126.25 | -1.12% | CAD 127.21 | CAD 128.49 | CAD 126.13 | 1.38M |
| 2026-08-07 | CAD 127.68 | +0.92% | CAD 125.81 | CAD 128.27 | CAD 125.81 | 1.18M |
| 2026-08-06 | CAD 126.51 | -1.17% | CAD 128.70 | CAD 128.70 | CAD 126.11 | 1.00M |
| 2026-08-05 | CAD 128.01 | +0.46% | CAD 126.98 | CAD 128.91 | CAD 126.10 | 1.61M |
| 2026-08-04 | CAD 127.42 | +2.33% | CAD 125.76 | CAD 129.10 | CAD 124.51 | 1.72M |
| 2026-07-31 | CAD 124.52 | +0.98% | CAD 123.52 | CAD 125.36 | CAD 122.68 | 1.62M |
| 2026-07-30 | CAD 123.31 | -3.93% | CAD 130.00 | CAD 130.35 | CAD 122.05 | 1.57M |
| 2026-07-29 | CAD 128.36 | -0.83% | CAD 128.89 | CAD 129.04 | CAD 127.27 | 1.19M |
| 2026-07-28 | CAD 129.43 | +0.21% | CAD 129.26 | CAD 130.35 | CAD 128.78 | 914.00K |
| 2026-07-27 | CAD 129.16 | -0.89% | CAD 130.60 | CAD 130.74 | CAD 128.67 | 1.28M |
| 2026-07-24 | CAD 130.32 | +0.20% | CAD 130.31 | CAD 130.69 | CAD 128.33 | 1.53M |
| 2026-07-23 | CAD 130.06 | +1.18% | CAD 128.55 | CAD 130.70 | CAD 128.55 | 1.89M |
| 2026-07-22 | CAD 128.54 | -0.12% | CAD 128.48 | CAD 129.46 | CAD 128.24 | 772.50K |
| 2026-07-21 | CAD 128.70 | -0.15% | CAD 129.13 | CAD 129.54 | CAD 127.69 | 935.80K |
| 2026-07-20 | CAD 128.89 | -1.87% | CAD 131.67 | CAD 131.89 | CAD 128.83 | 1.89M |
| 2026-07-17 | CAD 131.34 | +0.67% | CAD 131.46 | CAD 131.60 | CAD 130.04 | 1.06M |
| 2026-07-16 | CAD 130.46 | +2.65% | CAD 126.96 | CAD 130.98 | CAD 126.41 | 1.67M |
| 2026-07-15 | CAD 127.09 | -1.13% | CAD 128.73 | CAD 129.00 | CAD 126.57 | 1.43M |
| 2026-07-14 | CAD 128.54 | -0.62% | CAD 128.98 | CAD 129.65 | CAD 128.06 | 884.20K |
| 2026-07-13 | CAD 129.34 | +1.35% | CAD 128.19 | CAD 129.55 | CAD 127.79 | 775.30K |
| 2026-07-10 | CAD 127.62 | -0.30% | CAD 128.53 | CAD 128.95 | CAD 127.51 | 690.80K |
| 2026-07-09 | CAD 128.01 | +1.00% | CAD 126.31 | CAD 129.19 | CAD 126.31 | 1.50M |
| 2026-07-08 | CAD 126.74 | +0.51% | CAD 125.51 | CAD 126.80 | CAD 124.15 | 1.89M |
| 2026-07-07 | CAD 126.10 | +0.85% | CAD 125.45 | CAD 126.32 | CAD 124.19 | 925.90K |
| 2026-07-06 | CAD 125.04 | +0.24% | CAD 123.53 | CAD 125.45 | CAD 123.52 | 1.52M |
| 2026-07-03 | CAD 124.74 | +0.11% | CAD 124.50 | CAD 125.45 | CAD 124.14 | 446.70K |
| 2026-07-02 | CAD 124.60 | +1.33% | CAD 123.55 | CAD 126.05 | CAD 122.58 | 1.33M |
| 2026-06-30 | CAD 122.96 | -0.41% | CAD 123.28 | CAD 124.29 | CAD 122.50 | 1.98M |
| 2026-06-29 | CAD 123.47 | -0.77% | CAD 124.17 | CAD 125.20 | CAD 122.47 | 1.19M |
| 2026-06-26 | CAD 124.43 | +0.60% | CAD 123.52 | CAD 124.66 | CAD 122.61 | 1.53M |
| 2026-06-25 | CAD 123.69 | +2.42% | CAD 121.59 | CAD 124.87 | CAD 121.59 | 1.91M |
| 2026-06-24 | CAD 120.77 | -0.41% | CAD 122.60 | CAD 123.08 | CAD 120.23 | 1.39M |
| 2026-06-23 | CAD 121.27 | 0.00% | CAD 120.88 | CAD 122.31 | CAD 120.69 | 1.25M |
| 2026-06-22 | CAD 121.27 | +0.38% | CAD 121.07 | CAD 122.42 | CAD 120.98 | 1.63M |
| 2026-06-19 | CAD 120.81 | -0.66% | CAD 121.56 | CAD 122.00 | CAD 120.58 | 3.75M |
| 2026-06-18 | CAD 121.61 | +0.58% | CAD 121.51 | CAD 122.77 | CAD 120.80 | 1.20M |
| 2026-06-17 | CAD 120.91 | -3.12% | CAD 124.53 | CAD 125.00 | CAD 120.10 | 1.55M |
| 2026-06-16 | CAD 124.80 | -0.10% | CAD 125.01 | CAD 126.17 | CAD 123.82 | 1.05M |
| 2026-06-15 | CAD 124.92 | -0.76% | CAD 126.90 | CAD 127.50 | CAD 124.30 | 926.70K |
| 2026-06-12 | CAD 125.88 | +0.95% | CAD 125.40 | CAD 126.48 | CAD 125.03 | 1.12M |
| 2026-06-11 | CAD 124.70 | -0.19% | CAD 125.89 | CAD 126.43 | CAD 123.80 | 941.70K |
| 2026-06-10 | CAD 124.94 | -0.75% | CAD 125.40 | CAD 126.55 | CAD 123.90 | 1.11M |
| 2026-06-09 | CAD 125.88 | +0.12% | CAD 126.34 | CAD 127.17 | CAD 124.82 | 801.20K |
| 2026-06-08 | CAD 125.73 | +0.27% | CAD 125.07 | CAD 127.17 | CAD 125.07 | 1.27M |
| 2026-06-05 | CAD 125.39 | +0.82% | CAD 124.20 | CAD 126.37 | CAD 124.20 | 895.60K |
| 2026-06-04 | CAD 124.37 | +0.43% | CAD 123.98 | CAD 125.82 | CAD 122.74 | 1.18M |
| 2026-06-03 | CAD 123.84 | -0.76% | CAD 124.53 | CAD 126.95 | CAD 123.67 | 1.80M |
| 2026-06-02 | CAD 124.79 | +1.73% | CAD 122.27 | CAD 124.97 | CAD 122.27 | 910.30K |
| 2026-06-01 | CAD 122.67 | -0.35% | CAD 123.19 | CAD 123.57 | CAD 121.00 | 1.16M |
| 2026-05-29 | CAD 123.10 | -1.41% | CAD 124.47 | CAD 126.26 | CAD 122.99 | 2.46M |
| 2026-05-28 | CAD 124.86 | -1.09% | CAD 124.91 | CAD 125.84 | CAD 122.71 | 1.25M |
| 2026-05-27 | CAD 126.24 | +2.58% | CAD 123.35 | CAD 126.66 | CAD 123.11 | 1.30M |
| 2026-05-26 | CAD 123.06 | +2.01% | CAD 119.58 | CAD 123.13 | CAD 119.58 | 1.01M |
| 2026-05-25 | CAD 120.64 | +1.23% | CAD 119.59 | CAD 121.17 | CAD 119.59 | 327.40K |