Canadian Pacific Kansas City Limited (TSX:CP)
Canada
· Delayed Price · Currency is CAD 118.64
-0.45 (-0.38%)
Apr 28, 2026, 4:00 PM EST
TSX:CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.50 | 119.61 | 118.37 | 118.64 | 118.64 | -0.38% | 1,284,595 |
| Apr 27, 2026 | 118.50 | 119.82 | 118.00 | 119.09 | 119.09 | 0.31% | 1,250,638 |
| Apr 24, 2026 | 117.76 | 119.20 | 117.57 | 118.72 | 118.72 | 0.54% | 1,337,947 |
| Apr 23, 2026 | 113.17 | 118.46 | 113.06 | 118.08 | 118.08 | 5.00% | 1,965,801 |
| Apr 22, 2026 | 113.08 | 113.71 | 111.54 | 112.46 | 112.46 | -0.29% | 683,579 |
| Apr 21, 2026 | 111.64 | 113.01 | 111.63 | 112.79 | 112.79 | 1.12% | 1,166,443 |
| Apr 20, 2026 | 111.48 | 112.17 | 110.83 | 111.54 | 111.54 | -0.10% | 867,192 |
| Apr 17, 2026 | 109.94 | 112.50 | 109.94 | 111.65 | 111.65 | 1.65% | 992,597 |
| Apr 16, 2026 | 111.36 | 112.00 | 109.59 | 109.84 | 109.84 | -1.38% | 984,206 |
| Apr 15, 2026 | 113.04 | 113.07 | 111.26 | 111.38 | 111.38 | -1.58% | 1,352,420 |
| Apr 14, 2026 | 111.52 | 113.41 | 111.30 | 113.17 | 113.17 | 0.86% | 910,707 |
| Apr 13, 2026 | 111.37 | 112.30 | 110.83 | 112.20 | 112.20 | 0.46% | 1,434,993 |
| Apr 10, 2026 | 112.57 | 113.72 | 111.09 | 111.69 | 111.69 | -0.56% | 1,529,903 |
| Apr 9, 2026 | 112.96 | 114.15 | 112.16 | 112.32 | 112.32 | -0.57% | 1,101,165 |
| Apr 8, 2026 | 113.00 | 114.29 | 111.92 | 112.96 | 112.96 | 1.51% | 1,271,032 |
| Apr 7, 2026 | 110.25 | 111.42 | 109.56 | 111.28 | 111.28 | 0.59% | 1,086,298 |
| Apr 6, 2026 | 108.99 | 110.79 | 108.36 | 110.63 | 110.63 | 0.73% | 958,752 |
| Apr 2, 2026 | 107.45 | 110.17 | 107.12 | 109.83 | 109.83 | 1.28% | 1,566,004 |
| Apr 1, 2026 | 110.37 | 110.70 | 107.61 | 108.44 | 108.44 | -0.94% | 2,006,051 |
| Mar 31, 2026 | 108.87 | 109.51 | 106.54 | 109.47 | 109.47 | 1.30% | 2,132,936 |
| Mar 30, 2026 | 108.98 | 109.90 | 107.84 | 108.07 | 108.07 | -0.52% | 1,520,159 |
| Mar 27, 2026 | 108.47 | 109.70 | 108.03 | 108.64 | 108.64 | -0.72% | 1,459,445 |
| Mar 26, 2026 | 109.70 | 111.54 | 108.95 | 109.43 | 109.20 | -1.05% | 1,359,068 |
| Mar 25, 2026 | 110.11 | 111.10 | 108.59 | 110.59 | 110.36 | 1.38% | 1,737,063 |
| Mar 24, 2026 | 107.89 | 110.19 | 107.14 | 109.09 | 108.86 | -0.06% | 900,560 |
| Mar 23, 2026 | 108.98 | 110.18 | 108.42 | 109.16 | 108.93 | 1.45% | 1,247,436 |
| Mar 20, 2026 | 107.37 | 108.59 | 106.73 | 107.60 | 107.38 | -0.22% | 3,487,857 |
| Mar 19, 2026 | 108.98 | 109.34 | 107.24 | 107.84 | 107.62 | -1.78% | 1,079,171 |
| Mar 18, 2026 | 110.54 | 110.74 | 109.36 | 109.79 | 109.56 | -0.59% | 902,027 |
| Mar 17, 2026 | 112.88 | 112.97 | 110.31 | 110.44 | 110.21 | -1.55% | 1,214,333 |
| Mar 16, 2026 | 112.55 | 113.17 | 111.59 | 112.18 | 111.95 | 0.39% | 1,071,985 |
| Mar 13, 2026 | 111.16 | 112.00 | 110.60 | 111.74 | 111.51 | 0.99% | 1,207,871 |
| Mar 12, 2026 | 112.62 | 113.54 | 110.41 | 110.64 | 110.41 | -2.00% | 1,514,604 |
| Mar 11, 2026 | 113.20 | 114.48 | 112.88 | 112.90 | 112.66 | -0.99% | 1,024,082 |
| Mar 10, 2026 | 113.41 | 115.31 | 113.09 | 114.03 | 113.79 | 0.10% | 996,676 |
| Mar 9, 2026 | 110.93 | 114.54 | 110.36 | 113.92 | 113.68 | 1.09% | 2,111,969 |
| Mar 6, 2026 | 115.00 | 115.30 | 111.66 | 112.69 | 112.46 | -3.36% | 1,765,573 |
| Mar 5, 2026 | 117.30 | 117.64 | 115.70 | 116.61 | 116.37 | -1.52% | 1,389,017 |
| Mar 4, 2026 | 120.22 | 120.67 | 117.95 | 118.41 | 118.16 | -1.28% | 1,883,427 |
| Mar 3, 2026 | 120.38 | 121.01 | 117.81 | 119.95 | 119.70 | -1.87% | 2,262,263 |
| Mar 2, 2026 | 118.36 | 122.25 | 118.29 | 122.23 | 121.98 | 2.34% | 1,111,893 |
| Feb 27, 2026 | 118.93 | 121.27 | 118.50 | 119.44 | 119.19 | 0.18% | 3,289,013 |
| Feb 26, 2026 | 117.98 | 119.73 | 117.30 | 119.23 | 118.98 | 1.61% | 1,098,831 |
| Feb 25, 2026 | 117.86 | 118.50 | 116.35 | 117.34 | 117.10 | -0.74% | 1,629,995 |
| Feb 24, 2026 | 116.30 | 118.29 | 116.02 | 118.22 | 117.97 | 1.78% | 1,245,520 |
| Feb 23, 2026 | 117.29 | 117.42 | 115.34 | 116.15 | 115.91 | -0.25% | 1,180,146 |
| Feb 20, 2026 | 116.22 | 117.09 | 115.37 | 116.44 | 116.20 | 0.38% | 1,161,450 |
| Feb 19, 2026 | 114.45 | 116.08 | 113.85 | 116.00 | 115.76 | 1.11% | 936,368 |
| Feb 18, 2026 | 114.66 | 115.10 | 113.45 | 114.73 | 114.49 | 0.31% | 1,027,687 |
| Feb 17, 2026 | 114.10 | 115.34 | 114.00 | 114.37 | 114.13 | 0.24% | 2,058,507 |
| Feb 13, 2026 | 113.92 | 115.05 | 113.05 | 114.10 | 113.86 | 0.23% | 1,222,454 |
| Feb 12, 2026 | 114.29 | 115.54 | 112.63 | 113.84 | 113.60 | 0.04% | 2,832,554 |
| Feb 11, 2026 | 113.26 | 113.89 | 112.39 | 113.80 | 113.56 | 1.07% | 1,554,404 |
| Feb 10, 2026 | 110.00 | 112.96 | 109.80 | 112.59 | 112.36 | 2.36% | 1,430,872 |
| Feb 9, 2026 | 109.74 | 110.14 | 108.67 | 109.99 | 109.76 | 0.15% | 1,158,218 |
| Feb 6, 2026 | 109.15 | 109.97 | 108.10 | 109.82 | 109.59 | 1.39% | 1,503,056 |
| Feb 5, 2026 | 107.48 | 109.60 | 107.39 | 108.31 | 108.08 | -0.37% | 3,134,852 |
| Feb 4, 2026 | 104.99 | 109.20 | 104.93 | 108.71 | 108.48 | 4.10% | 2,880,358 |
| Feb 3, 2026 | 102.08 | 105.19 | 101.89 | 104.43 | 104.21 | 1.77% | 2,516,926 |
| Feb 2, 2026 | 100.33 | 102.64 | 100.33 | 102.61 | 102.40 | 1.37% | 1,597,499 |
| Jan 30, 2026 | 102.35 | 102.44 | 99.55 | 101.22 | 101.01 | -1.03% | 2,395,993 |
| Jan 29, 2026 | 98.92 | 102.46 | 97.40 | 102.27 | 102.06 | 5.13% | 3,982,572 |
| Jan 28, 2026 | 98.83 | 99.40 | 97.25 | 97.28 | 97.08 | -1.55% | 1,335,523 |
| Jan 27, 2026 | 98.88 | 99.45 | 98.14 | 98.81 | 98.60 | -0.67% | 1,154,199 |
| Jan 26, 2026 | 99.72 | 100.15 | 98.69 | 99.48 | 99.27 | -0.29% | 1,285,629 |
| Jan 23, 2026 | 99.91 | 100.34 | 99.12 | 99.77 | 99.56 | -0.09% | 1,359,725 |
| Jan 22, 2026 | 99.98 | 100.75 | 99.45 | 99.86 | 99.65 | 0.31% | 1,185,275 |
| Jan 21, 2026 | 97.61 | 99.78 | 97.30 | 99.55 | 99.34 | 2.53% | 2,269,312 |
| Jan 20, 2026 | 100.77 | 101.27 | 97.00 | 97.09 | 96.89 | -4.05% | 2,025,783 |
| Jan 19, 2026 | 100.50 | 101.25 | 99.66 | 101.19 | 100.98 | 0.25% | 663,998 |
| Jan 16, 2026 | 100.65 | 101.05 | 99.95 | 100.94 | 100.73 | 0.31% | 1,481,826 |
| Jan 15, 2026 | 100.43 | 101.07 | 99.23 | 100.63 | 100.42 | 0.54% | 1,131,203 |
| Jan 14, 2026 | 98.04 | 100.88 | 97.99 | 100.09 | 99.88 | 2.09% | 2,515,807 |
| Jan 13, 2026 | 99.41 | 99.41 | 97.17 | 98.04 | 97.84 | -1.34% | 1,604,349 |
| Jan 12, 2026 | 98.96 | 99.61 | 98.43 | 99.37 | 99.16 | -0.19% | 1,687,184 |
| Jan 9, 2026 | 100.26 | 101.18 | 99.01 | 99.56 | 99.35 | -0.50% | 2,005,965 |
| Jan 8, 2026 | 97.83 | 100.09 | 97.30 | 100.06 | 99.85 | 2.45% | 2,871,921 |
| Jan 7, 2026 | 101.64 | 102.38 | 97.50 | 97.67 | 97.47 | -3.84% | 2,014,113 |
| Jan 6, 2026 | 100.08 | 101.62 | 99.90 | 101.57 | 101.36 | 1.51% | 1,834,910 |
| Jan 5, 2026 | 101.92 | 102.05 | 99.60 | 100.06 | 99.85 | -2.21% | 2,310,114 |
| Jan 2, 2026 | 101.58 | 102.47 | 100.90 | 102.32 | 102.11 | 1.26% | 878,281 |
| Dec 31, 2025 | 101.59 | 101.86 | 101.02 | 101.05 | 100.84 | -0.71% | 892,198 |
| Dec 30, 2025 | 102.00 | 102.66 | 101.48 | 101.77 | 101.33 | -0.60% | 1,790,393 |
| Dec 29, 2025 | 101.84 | 102.78 | 101.84 | 102.38 | 101.94 | 0.43% | 3,032,887 |
| Dec 24, 2025 | 101.53 | 102.48 | 101.16 | 101.94 | 101.50 | -0.04% | 447,210 |
| Dec 23, 2025 | 102.35 | 102.47 | 101.35 | 101.98 | 101.54 | -0.45% | 1,329,956 |
| Dec 22, 2025 | 102.60 | 102.98 | 101.43 | 102.44 | 102.00 | 0.01% | 1,065,617 |
| Dec 19, 2025 | 102.81 | 102.91 | 101.93 | 102.43 | 101.99 | 0.09% | 6,681,625 |
| Dec 18, 2025 | 101.77 | 103.06 | 101.62 | 102.34 | 101.90 | 0.93% | 1,780,017 |
| Dec 17, 2025 | 100.92 | 101.85 | 100.74 | 101.40 | 100.96 | 0.48% | 1,510,002 |
| Dec 16, 2025 | 102.14 | 102.26 | 100.85 | 100.92 | 100.48 | -1.51% | 1,589,256 |
| Dec 15, 2025 | 103.55 | 103.60 | 102.30 | 102.47 | 102.03 | -0.86% | 1,063,320 |
| Dec 12, 2025 | 104.10 | 104.10 | 102.95 | 103.36 | 102.91 | -0.18% | 1,049,408 |
| Dec 11, 2025 | 103.37 | 104.41 | 103.20 | 103.55 | 103.10 | 0.20% | 830,935 |
| Dec 10, 2025 | 101.12 | 103.50 | 101.11 | 103.34 | 102.89 | 2.09% | 2,823,955 |
| Dec 9, 2025 | 102.77 | 103.07 | 101.18 | 101.22 | 100.78 | -1.43% | 2,005,225 |
| Dec 8, 2025 | 102.70 | 104.81 | 102.55 | 102.69 | 102.25 | 0.73% | 3,989,149 |
| Dec 5, 2025 | 103.11 | 103.27 | 101.18 | 101.95 | 101.51 | -1.20% | 1,220,005 |
| Dec 4, 2025 | 103.19 | 103.72 | 102.64 | 103.19 | 102.74 | 0.08% | 1,290,195 |
| Dec 3, 2025 | 100.87 | 103.13 | 100.62 | 103.11 | 102.66 | 2.60% | 1,445,232 |