Canadian Pacific Kansas City Limited (TSX:CP)
Canada
· Delayed Price · Currency is CAD 116.61
-1.80 (-1.52%)
At close: Mar 5, 2026
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 117.30 | 117.64 | 115.70 | 116.61 | 116.61 | -1.52% | 1,389,017 |
| Mar 4, 2026 | 120.22 | 120.67 | 117.95 | 118.41 | 118.41 | -1.28% | 1,766,821 |
| Mar 3, 2026 | 120.38 | 121.01 | 117.81 | 119.95 | 119.95 | -1.87% | 2,262,263 |
| Mar 2, 2026 | 118.36 | 122.25 | 118.29 | 122.23 | 122.23 | 2.34% | 1,111,893 |
| Feb 27, 2026 | 118.93 | 121.27 | 118.50 | 119.44 | 119.44 | 0.18% | 3,178,688 |
| Feb 26, 2026 | 117.98 | 119.73 | 117.30 | 119.23 | 119.23 | 1.61% | 1,098,531 |
| Feb 25, 2026 | 117.86 | 118.50 | 116.35 | 117.34 | 117.34 | -0.74% | 1,629,995 |
| Feb 24, 2026 | 116.30 | 118.29 | 116.02 | 118.22 | 118.22 | 1.78% | 1,245,520 |
| Feb 23, 2026 | 117.29 | 117.42 | 115.34 | 116.15 | 116.15 | -0.25% | 1,180,146 |
| Feb 20, 2026 | 116.22 | 117.09 | 115.37 | 116.44 | 116.44 | 0.38% | 1,161,450 |
| Feb 19, 2026 | 114.45 | 116.08 | 113.85 | 116.00 | 116.00 | 1.11% | 936,368 |
| Feb 18, 2026 | 114.66 | 115.10 | 113.45 | 114.73 | 114.73 | 0.31% | 1,027,687 |
| Feb 17, 2026 | 114.10 | 115.34 | 114.00 | 114.37 | 114.37 | 0.24% | 2,058,507 |
| Feb 13, 2026 | 113.92 | 115.05 | 113.05 | 114.10 | 114.10 | 0.23% | 1,222,454 |
| Feb 12, 2026 | 114.29 | 115.54 | 112.63 | 113.84 | 113.84 | 0.04% | 2,832,554 |
| Feb 11, 2026 | 113.26 | 113.89 | 112.39 | 113.80 | 113.80 | 1.07% | 1,554,404 |
| Feb 10, 2026 | 110.00 | 112.96 | 109.80 | 112.59 | 112.59 | 2.36% | 1,430,872 |
| Feb 9, 2026 | 109.74 | 110.14 | 108.67 | 109.99 | 109.99 | 0.15% | 1,158,218 |
| Feb 6, 2026 | 109.15 | 109.97 | 108.10 | 109.82 | 109.82 | 1.39% | 1,503,056 |
| Feb 5, 2026 | 107.48 | 109.60 | 107.39 | 108.31 | 108.31 | -0.37% | 3,134,852 |
| Feb 4, 2026 | 104.99 | 109.20 | 104.93 | 108.71 | 108.71 | 4.10% | 2,880,358 |
| Feb 3, 2026 | 102.08 | 105.19 | 101.89 | 104.43 | 104.43 | 1.77% | 2,516,926 |
| Feb 2, 2026 | 100.33 | 102.64 | 100.33 | 102.61 | 102.61 | 1.37% | 1,593,099 |
| Jan 30, 2026 | 102.35 | 102.44 | 99.55 | 101.22 | 101.22 | -1.03% | 2,392,593 |
| Jan 29, 2026 | 98.92 | 102.46 | 97.40 | 102.27 | 102.27 | 5.13% | 3,949,972 |
| Jan 28, 2026 | 98.83 | 99.40 | 97.25 | 97.28 | 97.28 | -1.55% | 1,335,523 |
| Jan 27, 2026 | 98.88 | 99.45 | 98.14 | 98.81 | 98.81 | -0.67% | 1,154,199 |
| Jan 26, 2026 | 99.72 | 100.15 | 98.69 | 99.48 | 99.48 | -0.29% | 1,285,529 |
| Jan 23, 2026 | 99.91 | 100.34 | 99.12 | 99.77 | 99.77 | -0.09% | 1,357,225 |
| Jan 22, 2026 | 99.98 | 100.75 | 99.45 | 99.86 | 99.86 | 0.31% | 1,185,275 |
| Jan 21, 2026 | 97.61 | 99.78 | 97.30 | 99.55 | 99.55 | 2.53% | 2,269,612 |
| Jan 20, 2026 | 100.77 | 101.27 | 97.00 | 97.09 | 97.09 | -4.05% | 2,025,783 |
| Jan 19, 2026 | 100.50 | 101.25 | 99.66 | 101.19 | 101.19 | 0.25% | 663,998 |
| Jan 16, 2026 | 100.65 | 101.05 | 99.95 | 100.94 | 100.94 | 0.31% | 1,481,826 |
| Jan 15, 2026 | 100.43 | 101.07 | 99.23 | 100.63 | 100.63 | 0.54% | 1,131,003 |
| Jan 14, 2026 | 98.04 | 100.88 | 97.99 | 100.09 | 100.09 | 2.09% | 2,515,807 |
| Jan 13, 2026 | 99.41 | 99.41 | 97.17 | 98.04 | 98.04 | -1.34% | 1,604,349 |
| Jan 12, 2026 | 98.96 | 99.61 | 98.43 | 99.37 | 99.37 | -0.19% | 1,687,184 |
| Jan 9, 2026 | 100.26 | 101.18 | 99.01 | 99.56 | 99.56 | -0.50% | 2,005,965 |
| Jan 8, 2026 | 97.83 | 100.09 | 97.30 | 100.06 | 100.06 | 2.45% | 2,871,921 |
| Jan 7, 2026 | 101.64 | 102.38 | 97.50 | 97.67 | 97.67 | -3.84% | 2,014,113 |
| Jan 6, 2026 | 100.08 | 101.62 | 99.90 | 101.57 | 101.57 | 1.51% | 1,834,910 |
| Jan 5, 2026 | 101.92 | 102.05 | 99.60 | 100.06 | 100.06 | -2.21% | 2,311,514 |
| Jan 2, 2026 | 101.58 | 102.47 | 100.90 | 102.32 | 102.32 | 1.26% | 878,281 |
| Dec 31, 2025 | 101.59 | 101.86 | 101.02 | 101.05 | 101.05 | -0.71% | 892,198 |
| Dec 30, 2025 | 102.00 | 102.66 | 101.48 | 101.77 | 101.54 | -0.60% | 1,790,393 |
| Dec 29, 2025 | 101.84 | 102.78 | 101.84 | 102.38 | 102.15 | 0.43% | 3,032,887 |
| Dec 24, 2025 | 101.53 | 102.48 | 101.16 | 101.94 | 101.71 | -0.04% | 447,210 |
| Dec 23, 2025 | 102.35 | 102.47 | 101.35 | 101.98 | 101.75 | -0.45% | 1,329,956 |
| Dec 22, 2025 | 102.60 | 102.98 | 101.43 | 102.44 | 102.21 | 0.01% | 1,065,617 |
| Dec 19, 2025 | 102.81 | 102.91 | 101.93 | 102.43 | 102.20 | 0.09% | 6,681,625 |
| Dec 18, 2025 | 101.77 | 103.06 | 101.62 | 102.34 | 102.11 | 0.93% | 1,780,017 |
| Dec 17, 2025 | 100.92 | 101.85 | 100.74 | 101.40 | 101.17 | 0.48% | 1,510,002 |
| Dec 16, 2025 | 102.14 | 102.26 | 100.85 | 100.92 | 100.69 | -1.51% | 1,589,256 |
| Dec 15, 2025 | 103.55 | 103.60 | 102.30 | 102.47 | 102.24 | -0.86% | 1,063,320 |
| Dec 12, 2025 | 104.10 | 104.10 | 102.95 | 103.36 | 103.13 | -0.18% | 1,049,408 |
| Dec 11, 2025 | 103.37 | 104.41 | 103.20 | 103.55 | 103.32 | 0.20% | 830,935 |
| Dec 10, 2025 | 101.12 | 103.50 | 101.11 | 103.34 | 103.11 | 2.09% | 2,823,955 |
| Dec 9, 2025 | 102.77 | 103.07 | 101.18 | 101.22 | 100.99 | -1.43% | 2,005,225 |
| Dec 8, 2025 | 102.70 | 104.81 | 102.55 | 102.69 | 102.46 | 0.73% | 3,989,149 |
| Dec 5, 2025 | 103.11 | 103.27 | 101.18 | 101.95 | 101.72 | -1.20% | 1,220,005 |
| Dec 4, 2025 | 103.19 | 103.72 | 102.64 | 103.19 | 102.96 | 0.08% | 1,290,195 |
| Dec 3, 2025 | 100.87 | 103.13 | 100.62 | 103.11 | 102.88 | 2.60% | 1,445,232 |
| Dec 2, 2025 | 101.30 | 101.30 | 99.64 | 100.50 | 100.27 | -0.77% | 859,611 |
| Dec 1, 2025 | 101.00 | 102.65 | 100.42 | 101.28 | 101.05 | 0.05% | 932,752 |
| Nov 28, 2025 | 101.34 | 101.73 | 100.85 | 101.23 | 101.00 | 0.16% | 606,844 |
| Nov 27, 2025 | 101.02 | 101.42 | 100.98 | 101.07 | 100.84 | -0.21% | 972,182 |
| Nov 26, 2025 | 101.12 | 101.84 | 100.76 | 101.28 | 101.05 | 0.36% | 737,879 |
| Nov 25, 2025 | 99.36 | 101.22 | 99.29 | 100.92 | 100.69 | 2.24% | 1,756,245 |
| Nov 24, 2025 | 98.67 | 99.05 | 97.79 | 98.71 | 98.49 | 0.07% | 4,142,912 |
| Nov 21, 2025 | 97.94 | 99.25 | 97.25 | 98.64 | 98.42 | 1.57% | 1,032,919 |
| Nov 20, 2025 | 97.50 | 98.80 | 97.07 | 97.12 | 96.90 | -0.29% | 833,337 |
| Nov 19, 2025 | 97.30 | 97.70 | 96.84 | 97.40 | 97.18 | 0.26% | 1,093,192 |
| Nov 18, 2025 | 98.00 | 98.25 | 97.03 | 97.15 | 96.93 | -1.72% | 1,323,619 |
| Nov 17, 2025 | 98.87 | 99.35 | 98.05 | 98.85 | 98.63 | -0.28% | 894,255 |
| Nov 14, 2025 | 99.40 | 99.78 | 97.81 | 99.13 | 98.91 | -0.67% | 1,513,468 |
| Nov 13, 2025 | 100.87 | 101.16 | 99.48 | 99.80 | 99.58 | -1.64% | 1,889,430 |
| Nov 12, 2025 | 100.18 | 101.67 | 100.11 | 101.46 | 101.23 | 1.42% | 1,188,243 |
| Nov 11, 2025 | 99.36 | 100.15 | 99.02 | 100.04 | 99.82 | 0.53% | 671,466 |
| Nov 10, 2025 | 99.76 | 100.83 | 99.50 | 99.51 | 99.29 | 0.04% | 993,453 |
| Nov 7, 2025 | 97.15 | 99.50 | 96.50 | 99.47 | 99.25 | 2.26% | 2,425,589 |
| Nov 6, 2025 | 98.88 | 99.15 | 96.56 | 97.27 | 97.05 | -2.04% | 1,717,100 |
| Nov 5, 2025 | 99.36 | 100.03 | 98.92 | 99.30 | 99.08 | -0.20% | 1,305,126 |
| Nov 4, 2025 | 99.93 | 99.97 | 98.69 | 99.50 | 99.28 | 0.14% | 1,386,148 |
| Nov 3, 2025 | 101.29 | 101.29 | 98.86 | 99.36 | 99.14 | -1.56% | 2,209,731 |
| Oct 31, 2025 | 101.89 | 102.12 | 100.52 | 100.93 | 100.70 | -0.69% | 1,890,038 |
| Oct 30, 2025 | 102.55 | 103.00 | 100.80 | 101.63 | 101.40 | -0.35% | 1,571,256 |
| Oct 29, 2025 | 103.36 | 103.70 | 101.30 | 101.99 | 101.76 | -1.66% | 1,406,355 |
| Oct 28, 2025 | 104.86 | 105.43 | 103.50 | 103.71 | 103.48 | -0.45% | 1,448,557 |
| Oct 27, 2025 | 105.88 | 106.31 | 103.70 | 104.18 | 103.95 | -1.38% | 1,413,866 |
| Oct 24, 2025 | 106.33 | 106.36 | 105.19 | 105.64 | 105.40 | -0.56% | 945,585 |
| Oct 23, 2025 | 107.03 | 107.67 | 106.00 | 106.24 | 106.00 | -0.73% | 1,037,849 |
| Oct 22, 2025 | 106.14 | 108.37 | 106.12 | 107.02 | 106.78 | 0.88% | 857,086 |
| Oct 21, 2025 | 106.72 | 107.57 | 105.82 | 106.09 | 105.85 | -1.20% | 1,210,634 |
| Oct 20, 2025 | 107.71 | 108.10 | 106.71 | 107.38 | 107.14 | 0.14% | 868,794 |
| Oct 17, 2025 | 105.00 | 108.62 | 105.00 | 107.23 | 106.99 | 1.13% | 1,424,365 |
| Oct 16, 2025 | 108.39 | 108.39 | 105.05 | 106.03 | 105.79 | -1.69% | 1,015,516 |
| Oct 15, 2025 | 108.17 | 108.26 | 106.95 | 107.85 | 107.61 | 0.76% | 1,183,440 |
| Oct 14, 2025 | 105.02 | 107.57 | 105.01 | 107.04 | 106.80 | 2.08% | 1,061,143 |
| Oct 10, 2025 | 106.93 | 107.43 | 104.53 | 104.86 | 104.63 | -1.27% | 1,135,990 |