Canadian Pacific Kansas City Limited CP
NYSE
$85,73+0,20 (+%0,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-13 | $85,73 | +%0,23 | $85,60 | $85,97 | $84,88 | 1,70M |
| 2026-10-12 | $85,53 | +%1,27 | $84,40 | $85,80 | $84,35 | 1,73M |
| 2026-10-09 | $84,46 | +%0,13 | $84,47 | $84,75 | $83,98 | 1,48M |
| 2026-10-08 | $84,35 | +%0,86 | $83,27 | $84,74 | $83,25 | 1,74M |
| 2026-10-07 | $83,63 | -%2,11 | $84,85 | $85,41 | $83,54 | 2,19M |
| 2026-10-06 | $85,43 | -%0,43 | $85,97 | $86,08 | $84,85 | 1,35M |
| 2026-10-05 | $85,80 | -%0,16 | $85,68 | $86,28 | $84,72 | 1,35M |
| 2026-10-02 | $85,94 | +%1,74 | $85,00 | $86,25 | $85,00 | 1,50M |
| 2026-10-01 | $84,47 | -%0,74 | $85,00 | $85,00 | $83,59 | 2,82M |
| 2026-09-30 | $85,10 | -%1,63 | $86,96 | $87,13 | $85,07 | 3,63M |
| 2026-09-29 | $86,51 | -%0,06 | $86,31 | $87,35 | $85,98 | 2,32M |
| 2026-09-28 | $86,56 | -%0,40 | $86,82 | $87,15 | $85,75 | 2,65M |
| 2026-09-25 | $86,91 | -%0,47 | $87,01 | $87,68 | $86,41 | 2,30M |
| 2026-09-24 | $87,32 | -%1,09 | $88,44 | $89,06 | $87,31 | 6,88M |
| 2026-09-23 | $88,28 | +%0,33 | $87,44 | $88,97 | $87,44 | 1,57M |
| 2026-09-22 | $87,99 | +%1,36 | $87,24 | $88,22 | $86,81 | 1,63M |
| 2026-09-21 | $86,81 | -%0,77 | $87,55 | $87,92 | $86,36 | 2,47M |
| 2026-09-18 | $87,48 | -%1,46 | $88,15 | $88,39 | $87,15 | 2,08M |
| 2026-09-17 | $88,78 | +%1,25 | $88,17 | $88,83 | $87,49 | 1,86M |
| 2026-09-16 | $87,68 | -%1,51 | $88,18 | $88,99 | $87,49 | 2,26M |
| 2026-09-15 | $89,02 | -%0,84 | $89,67 | $89,77 | $88,82 | 1,58M |
| 2026-09-14 | $89,77 | +%0,61 | $89,15 | $90,25 | $88,04 | 2,19M |
| 2026-09-11 | $89,23 | +%0,44 | $89,48 | $90,04 | $88,51 | 2,45M |
| 2026-09-10 | $88,84 | -%1,37 | $89,82 | $90,66 | $88,64 | 1,64M |
| 2026-09-09 | $90,07 | -%1,16 | $90,70 | $90,92 | $89,14 | 1,49M |
| 2026-09-08 | $91,13 | -%0,51 | $90,93 | $92,29 | $90,79 | 1,58M |
| 2026-09-04 | $91,60 | +%0,33 | $90,75 | $92,32 | $90,45 | 2,23M |
| 2026-09-03 | $91,30 | +%1,97 | $89,86 | $91,61 | $89,40 | 2,09M |
| 2026-09-02 | $89,54 | +%0,64 | $89,59 | $89,85 | $88,48 | 2,67M |
| 2026-09-01 | $88,97 | -%4,01 | $92,50 | $92,53 | $88,53 | 2,06M |
| 2026-08-31 | $92,69 | -%1,52 | $94,00 | $94,20 | $92,24 | 1,70M |
| 2026-08-28 | $94,12 | +%0,28 | $94,11 | $94,40 | $93,24 | 1,38M |
| 2026-08-27 | $93,86 | -%0,90 | $93,97 | $95,17 | $93,77 | 1,35M |
| 2026-08-26 | $94,71 | +%0,39 | $94,35 | $95,47 | $93,95 | 2,25M |
| 2026-08-25 | $94,34 | -%0,36 | $94,72 | $95,63 | $94,17 | 1,50M |
| 2026-08-24 | $94,68 | -%2,08 | $96,13 | $96,26 | $93,79 | 2,63M |
| 2026-08-21 | $96,69 | +%1,96 | $95,39 | $96,90 | $95,13 | 1,79M |
| 2026-08-20 | $94,83 | +%0,41 | $94,00 | $95,99 | $93,96 | 1,62M |
| 2026-08-19 | $94,44 | +%0,81 | $94,00 | $95,86 | $93,57 | 1,89M |
| 2026-08-18 | $93,68 | -%0,26 | $94,55 | $94,55 | $93,41 | 2,12M |
| 2026-08-17 | $93,92 | +%0,45 | $94,49 | $94,66 | $93,00 | 2,49M |
| 2026-08-14 | $93,50 | -%0,45 | $93,82 | $94,66 | $93,38 | 2,71M |
| 2026-08-13 | $93,92 | +%1,33 | $93,13 | $93,98 | $93,12 | 2,04M |
| 2026-08-12 | $92,69 | +%0,84 | $91,19 | $93,09 | $91,19 | 1,64M |
| 2026-08-11 | $91,92 | +%1,56 | $90,60 | $92,15 | $90,52 | 2,20M |
| 2026-08-10 | $90,51 | -%1,21 | $90,93 | $92,08 | $90,50 | 1,60M |
| 2026-08-07 | $91,62 | +%1,52 | $90,09 | $92,12 | $90,09 | 2,03M |
| 2026-08-06 | $90,25 | -%1,31 | $91,39 | $91,67 | $89,96 | 3,51M |
| 2026-08-05 | $91,45 | +%0,90 | $90,46 | $92,06 | $89,85 | 5,60M |
| 2026-08-04 | $90,63 | -%0,02 | $89,70 | $90,84 | $88,54 | 6,59M |
| 2026-08-03 | $90,65 | +%1,98 | $88,85 | $90,82 | $88,49 | 2,72M |
| 2026-07-31 | $88,89 | +%0,83 | $88,38 | $89,35 | $87,41 | 2,61M |
| 2026-07-30 | $88,16 | -%3,43 | $91,25 | $92,78 | $87,20 | 4,22M |
| 2026-07-29 | $91,29 | -%0,45 | $91,52 | $91,56 | $90,31 | 3,06M |
| 2026-07-28 | $91,70 | +%0,33 | $91,54 | $92,50 | $91,31 | 2,51M |
| 2026-07-27 | $91,40 | -%1,04 | $92,40 | $92,68 | $91,12 | 2,44M |
| 2026-07-24 | $92,36 | +%0,04 | $92,69 | $92,99 | $91,11 | 2,27M |
| 2026-07-23 | $92,32 | +%1,10 | $91,97 | $92,78 | $91,33 | 3,29M |
| 2026-07-22 | $91,32 | +%0,18 | $91,76 | $91,97 | $91,03 | 1,81M |
| 2026-07-21 | $91,16 | -%0,55 | $91,82 | $91,90 | $90,60 | 1,61M |
| 2026-07-20 | $91,66 | -%2,19 | $93,81 | $93,84 | $91,60 | 1,97M |
| 2026-07-17 | $93,71 | +%0,86 | $93,41 | $93,95 | $92,80 | 2,35M |
| 2026-07-16 | $92,91 | +%2,70 | $91,05 | $93,30 | $90,14 | 4,81M |
| 2026-07-15 | $90,47 | -%0,96 | $91,30 | $91,61 | $90,07 | 2,12M |
| 2026-07-14 | $91,35 | %0,00 | $91,75 | $92,16 | $91,01 | 2,36M |
| 2026-07-13 | $91,35 | +%1,36 | $90,52 | $91,56 | $90,38 | 1,69M |
| 2026-07-10 | $90,12 | -%0,23 | $90,36 | $91,10 | $90,05 | 1,72M |
| 2026-07-09 | $90,33 | +%1,04 | $89,76 | $91,21 | $89,40 | 2,83M |
| 2026-07-08 | $89,40 | +%0,77 | $88,68 | $89,52 | $87,56 | 2,68M |
| 2026-07-07 | $88,72 | +%0,82 | $88,70 | $88,98 | $87,52 | 1,37M |
| 2026-07-06 | $88,00 | +%0,24 | $87,29 | $88,23 | $87,02 | 2,01M |
| 2026-07-02 | $87,79 | +%2,18 | $85,76 | $88,92 | $85,76 | 2,85M |
| 2026-07-01 | $85,92 | -%0,84 | $86,49 | $87,47 | $85,78 | 3,20M |
| 2026-06-30 | $86,65 | -%0,30 | $86,71 | $87,47 | $86,05 | 2,30M |
| 2026-06-29 | $86,91 | -%0,93 | $87,57 | $88,12 | $86,22 | 2,77M |
| 2026-06-26 | $87,73 | +%0,79 | $87,00 | $87,92 | $86,40 | 3,93M |
| 2026-06-25 | $87,04 | +%2,67 | $85,62 | $87,88 | $85,43 | 4,28M |
| 2026-06-24 | $84,78 | -%0,60 | $85,71 | $86,52 | $84,45 | 3,51M |
| 2026-06-23 | $85,29 | -%0,44 | $85,54 | $86,21 | $85,09 | 2,29M |
| 2026-06-22 | $85,67 | -%0,42 | $85,90 | $86,83 | $85,36 | 2,33M |
| 2026-06-18 | $86,03 | +%0,49 | $85,73 | $86,98 | $85,43 | 3,02M |
| 2026-06-17 | $85,61 | -%3,97 | $88,94 | $89,21 | $85,06 | 3,02M |
| 2026-06-16 | $89,15 | -%0,13 | $89,73 | $89,99 | $88,49 | 2,15M |
| 2026-06-15 | $89,27 | -%0,90 | $91,52 | $91,52 | $88,90 | 2,29M |
| 2026-06-12 | $90,08 | +%0,86 | $88,45 | $90,50 | $88,45 | 1,85M |
| 2026-06-11 | $89,31 | -%0,32 | $89,75 | $90,29 | $88,34 | 2,38M |
| 2026-06-10 | $89,60 | -%0,67 | $90,20 | $90,90 | $88,97 | 3,12M |
| 2026-06-09 | $90,20 | +%0,17 | $90,36 | $91,32 | $89,39 | 1,78M |
| 2026-06-08 | $90,05 | +%0,13 | $90,00 | $91,21 | $89,72 | 1,94M |
| 2026-06-05 | $89,93 | +%0,48 | $89,37 | $90,84 | $89,20 | 3,78M |