Canadian Pacific Kansas City Limited (TSX:CP)
Canada
· Delayed Price · Currency is CAD 101.95
-1.24 (-1.20%)
At close: Dec 5, 2025
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.11 | 103.27 | 101.18 | 101.95 | 101.95 | -1.20% | 1,220,005 |
| Dec 4, 2025 | 103.19 | 103.72 | 102.64 | 103.19 | 103.19 | 0.08% | 1,290,195 |
| Dec 3, 2025 | 100.87 | 103.13 | 100.62 | 103.11 | 103.11 | 2.60% | 1,445,232 |
| Dec 2, 2025 | 101.30 | 101.30 | 99.64 | 100.50 | 100.50 | -0.77% | 859,611 |
| Dec 1, 2025 | 101.00 | 102.65 | 100.42 | 101.28 | 101.28 | 0.05% | 932,752 |
| Nov 28, 2025 | 101.34 | 101.73 | 100.85 | 101.23 | 101.23 | 0.16% | 606,844 |
| Nov 27, 2025 | 101.02 | 101.42 | 100.98 | 101.07 | 101.07 | -0.21% | 972,182 |
| Nov 26, 2025 | 101.12 | 101.84 | 100.76 | 101.28 | 101.28 | 0.36% | 737,879 |
| Nov 25, 2025 | 99.36 | 101.22 | 99.29 | 100.92 | 100.92 | 2.24% | 1,756,245 |
| Nov 24, 2025 | 98.67 | 99.05 | 97.79 | 98.71 | 98.71 | 0.07% | 4,142,912 |
| Nov 21, 2025 | 97.94 | 99.25 | 97.25 | 98.64 | 98.64 | 1.57% | 1,032,919 |
| Nov 20, 2025 | 97.50 | 98.80 | 97.07 | 97.12 | 97.12 | -0.29% | 833,337 |
| Nov 19, 2025 | 97.30 | 97.70 | 96.84 | 97.40 | 97.40 | 0.26% | 1,093,192 |
| Nov 18, 2025 | 98.00 | 98.25 | 97.03 | 97.15 | 97.15 | -1.72% | 1,323,619 |
| Nov 17, 2025 | 98.87 | 99.35 | 98.05 | 98.85 | 98.85 | -0.28% | 894,255 |
| Nov 14, 2025 | 99.40 | 99.78 | 97.81 | 99.13 | 99.13 | -0.67% | 1,513,468 |
| Nov 13, 2025 | 100.87 | 101.16 | 99.48 | 99.80 | 99.80 | -1.64% | 1,889,430 |
| Nov 12, 2025 | 100.18 | 101.67 | 100.11 | 101.46 | 101.46 | 1.42% | 1,188,243 |
| Nov 11, 2025 | 99.36 | 100.15 | 99.02 | 100.04 | 100.04 | 0.53% | 671,466 |
| Nov 10, 2025 | 99.76 | 100.83 | 99.50 | 99.51 | 99.51 | 0.04% | 993,453 |
| Nov 7, 2025 | 97.15 | 99.50 | 96.50 | 99.47 | 99.47 | 2.26% | 2,425,589 |
| Nov 6, 2025 | 98.88 | 99.15 | 96.56 | 97.27 | 97.27 | -2.04% | 1,717,100 |
| Nov 5, 2025 | 99.36 | 100.03 | 98.92 | 99.30 | 99.30 | -0.20% | 1,305,126 |
| Nov 4, 2025 | 99.93 | 99.97 | 98.69 | 99.50 | 99.50 | 0.14% | 1,386,148 |
| Nov 3, 2025 | 101.29 | 101.29 | 98.86 | 99.36 | 99.36 | -1.56% | 2,209,731 |
| Oct 31, 2025 | 101.89 | 102.12 | 100.52 | 100.93 | 100.93 | -0.69% | 1,890,038 |
| Oct 30, 2025 | 102.55 | 103.00 | 100.80 | 101.63 | 101.63 | -0.35% | 1,571,256 |
| Oct 29, 2025 | 103.36 | 103.70 | 101.30 | 101.99 | 101.99 | -1.66% | 1,406,355 |
| Oct 28, 2025 | 104.86 | 105.43 | 103.50 | 103.71 | 103.71 | -0.45% | 1,448,557 |
| Oct 27, 2025 | 105.88 | 106.31 | 103.70 | 104.18 | 104.18 | -1.38% | 1,413,866 |
| Oct 24, 2025 | 106.33 | 106.36 | 105.19 | 105.64 | 105.64 | -0.56% | 945,585 |
| Oct 23, 2025 | 107.03 | 107.67 | 106.00 | 106.24 | 106.24 | -0.73% | 1,037,849 |
| Oct 22, 2025 | 106.14 | 108.37 | 106.12 | 107.02 | 107.02 | 0.88% | 857,086 |
| Oct 21, 2025 | 106.72 | 107.57 | 105.82 | 106.09 | 106.09 | -1.20% | 1,210,634 |
| Oct 20, 2025 | 107.71 | 108.10 | 106.71 | 107.38 | 107.38 | 0.14% | 868,794 |
| Oct 17, 2025 | 105.00 | 108.62 | 105.00 | 107.23 | 107.23 | 1.13% | 1,424,365 |
| Oct 16, 2025 | 108.39 | 108.39 | 105.05 | 106.03 | 106.03 | -1.69% | 1,015,516 |
| Oct 15, 2025 | 108.17 | 108.26 | 106.95 | 107.85 | 107.85 | 0.76% | 1,183,440 |
| Oct 14, 2025 | 105.02 | 107.57 | 105.01 | 107.04 | 107.04 | 2.08% | 1,061,143 |
| Oct 10, 2025 | 106.93 | 107.43 | 104.53 | 104.86 | 104.86 | -1.27% | 1,135,990 |
| Oct 9, 2025 | 108.44 | 108.69 | 105.62 | 106.21 | 106.21 | -2.07% | 1,307,167 |
| Oct 8, 2025 | 108.49 | 109.50 | 107.80 | 108.46 | 108.46 | -0.02% | 1,398,681 |
| Oct 7, 2025 | 108.34 | 109.25 | 107.57 | 108.48 | 108.48 | 0.50% | 2,357,225 |
| Oct 6, 2025 | 108.55 | 109.07 | 107.91 | 107.94 | 107.94 | -0.30% | 2,859,142 |
| Oct 3, 2025 | 105.71 | 108.48 | 105.71 | 108.27 | 108.27 | 2.24% | 1,756,511 |
| Oct 2, 2025 | 103.75 | 105.98 | 103.67 | 105.90 | 105.90 | 1.51% | 1,449,004 |
| Oct 1, 2025 | 103.86 | 104.35 | 103.10 | 104.32 | 104.32 | 0.65% | 1,327,057 |
| Sep 30, 2025 | 102.20 | 103.65 | 101.68 | 103.65 | 103.65 | 1.34% | 1,849,308 |
| Sep 29, 2025 | 102.57 | 104.45 | 102.27 | 102.28 | 102.28 | -0.19% | 1,384,373 |
| Sep 26, 2025 | 103.25 | 103.86 | 101.46 | 102.47 | 102.47 | -1.00% | 1,560,146 |
| Sep 25, 2025 | 101.76 | 104.75 | 101.76 | 103.50 | 103.27 | 0.55% | 1,889,379 |
| Sep 24, 2025 | 102.44 | 103.16 | 101.95 | 102.93 | 102.70 | 0.29% | 1,432,350 |
| Sep 23, 2025 | 103.15 | 103.76 | 102.36 | 102.63 | 102.40 | -0.48% | 1,492,087 |
| Sep 22, 2025 | 103.75 | 104.14 | 102.53 | 103.13 | 102.90 | -1.24% | 1,709,553 |
| Sep 19, 2025 | 108.00 | 108.00 | 104.21 | 104.42 | 104.19 | 0.09% | 5,814,168 |
| Sep 18, 2025 | 104.58 | 105.39 | 104.07 | 104.33 | 104.10 | 0.62% | 1,523,310 |
| Sep 17, 2025 | 104.96 | 105.13 | 103.10 | 103.69 | 103.46 | -0.93% | 1,405,543 |
| Sep 16, 2025 | 104.99 | 105.81 | 103.34 | 104.66 | 104.43 | 0.09% | 1,731,655 |
| Sep 15, 2025 | 104.02 | 105.05 | 103.19 | 104.57 | 104.34 | 0.57% | 1,471,322 |
| Sep 12, 2025 | 104.64 | 105.14 | 103.90 | 103.98 | 103.75 | -0.70% | 1,149,363 |
| Sep 11, 2025 | 104.00 | 104.87 | 102.89 | 104.71 | 104.48 | 1.40% | 2,393,002 |
| Sep 10, 2025 | 103.84 | 103.84 | 102.18 | 103.26 | 103.03 | -0.34% | 2,950,810 |
| Sep 9, 2025 | 104.93 | 105.14 | 103.31 | 103.61 | 103.38 | -1.43% | 1,424,745 |
| Sep 8, 2025 | 106.16 | 106.20 | 104.88 | 105.11 | 104.88 | -1.00% | 1,501,985 |
| Sep 5, 2025 | 106.80 | 107.68 | 105.93 | 106.17 | 105.94 | 0.03% | 3,803,569 |
| Sep 4, 2025 | 105.79 | 106.47 | 105.01 | 106.14 | 105.91 | 0.34% | 1,054,644 |
| Sep 3, 2025 | 105.11 | 106.03 | 104.84 | 105.78 | 105.55 | 0.45% | 1,124,294 |
| Sep 2, 2025 | 103.97 | 105.37 | 103.95 | 105.31 | 105.08 | 0.67% | 1,500,141 |
| Aug 29, 2025 | 104.60 | 105.44 | 104.50 | 104.61 | 104.38 | -0.32% | 1,111,755 |
| Aug 28, 2025 | 105.89 | 106.36 | 104.33 | 104.95 | 104.72 | -0.99% | 1,223,977 |
| Aug 27, 2025 | 104.92 | 106.18 | 104.92 | 106.00 | 105.77 | 0.48% | 1,623,626 |
| Aug 26, 2025 | 102.31 | 106.05 | 101.74 | 105.49 | 105.26 | 3.71% | 2,994,500 |
| Aug 25, 2025 | 103.44 | 103.50 | 101.40 | 101.72 | 101.50 | -1.70% | 933,087 |
| Aug 22, 2025 | 102.01 | 104.69 | 101.30 | 103.48 | 103.25 | 1.58% | 2,002,935 |
| Aug 21, 2025 | 103.07 | 103.16 | 101.50 | 101.87 | 101.65 | -1.19% | 1,387,064 |
| Aug 20, 2025 | 103.67 | 104.50 | 103.05 | 103.10 | 102.87 | -0.70% | 821,037 |
| Aug 19, 2025 | 102.27 | 104.67 | 102.15 | 103.83 | 103.60 | 2.19% | 1,098,648 |
| Aug 18, 2025 | 102.39 | 102.66 | 101.10 | 101.60 | 101.38 | -0.94% | 1,400,736 |
| Aug 15, 2025 | 101.97 | 102.91 | 101.76 | 102.56 | 102.33 | 0.52% | 1,123,930 |
| Aug 14, 2025 | 103.46 | 103.61 | 101.29 | 102.03 | 101.81 | -2.05% | 1,747,712 |
| Aug 13, 2025 | 103.87 | 104.43 | 103.32 | 104.17 | 103.94 | 0.86% | 1,165,828 |
| Aug 12, 2025 | 102.70 | 103.67 | 102.51 | 103.28 | 103.05 | 0.56% | 875,197 |
| Aug 11, 2025 | 102.67 | 104.55 | 102.23 | 102.70 | 102.47 | -0.55% | 988,467 |
| Aug 8, 2025 | 103.53 | 104.50 | 103.05 | 103.27 | 103.04 | -0.36% | 1,043,643 |
| Aug 7, 2025 | 105.39 | 105.77 | 103.60 | 103.64 | 103.41 | -1.46% | 1,303,319 |
| Aug 6, 2025 | 103.66 | 105.47 | 103.10 | 105.18 | 104.95 | 1.70% | 2,114,215 |
| Aug 5, 2025 | 102.96 | 103.66 | 101.74 | 103.42 | 103.19 | 2.84% | 2,105,581 |
| Aug 1, 2025 | 101.56 | 101.90 | 99.83 | 100.56 | 100.34 | -1.32% | 1,609,193 |
| Jul 31, 2025 | 102.20 | 105.73 | 101.19 | 101.90 | 101.68 | -2.80% | 3,131,180 |
| Jul 30, 2025 | 105.42 | 105.87 | 104.44 | 104.83 | 104.60 | -0.16% | 1,383,273 |
| Jul 29, 2025 | 104.00 | 106.34 | 104.00 | 105.00 | 104.77 | 0.68% | 1,130,988 |
| Jul 28, 2025 | 104.92 | 105.21 | 103.94 | 104.29 | 104.06 | -1.07% | 1,185,254 |
| Jul 25, 2025 | 104.53 | 105.43 | 103.91 | 105.42 | 105.19 | 1.50% | 1,571,482 |
| Jul 24, 2025 | 105.11 | 105.79 | 103.57 | 103.86 | 103.63 | -1.20% | 2,130,691 |
| Jul 23, 2025 | 106.09 | 106.17 | 104.54 | 105.12 | 104.89 | -1.31% | 2,004,364 |
| Jul 22, 2025 | 106.39 | 107.10 | 106.00 | 106.52 | 106.29 | 0.46% | 1,385,621 |
| Jul 21, 2025 | 106.73 | 107.11 | 105.99 | 106.03 | 105.80 | -0.30% | 1,949,431 |
| Jul 18, 2025 | 110.13 | 110.27 | 105.60 | 106.35 | 106.12 | -3.57% | 2,481,623 |
| Jul 17, 2025 | 111.35 | 112.14 | 109.79 | 110.29 | 110.05 | -0.30% | 1,505,173 |
| Jul 16, 2025 | 111.46 | 112.01 | 110.00 | 110.62 | 110.38 | -0.64% | 1,069,546 |