Canadian Pacific Kansas City Limited CP
TSX · Kanada · Ulaştırma
CAD 120,10-1,10 (-%0,91)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 120,15 | -%0,87 | CAD 121,12 | CAD 121,12 | CAD 119,80 | 121,72K |
| 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 |