Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
87.73
+0.89 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
86.75
-0.98 (-1.12%)
After-hours: Jun 26, 2026, 7:04 PM EDT
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 87.00 | 87.92 | 86.40 | 87.73 | 87.73 | 1.02% | 3,508,034 |
| Jun 25, 2026 | 85.62 | 87.88 | 85.43 | 87.04 | 86.84 | 2.67% | 4,275,772 |
| Jun 24, 2026 | 85.71 | 86.52 | 84.45 | 84.78 | 84.59 | -0.60% | 3,508,081 |
| Jun 23, 2026 | 85.54 | 86.21 | 85.09 | 85.29 | 85.10 | -0.44% | 2,288,610 |
| Jun 22, 2026 | 85.90 | 86.83 | 85.36 | 85.67 | 85.48 | -0.42% | 2,328,715 |
| Jun 18, 2026 | 85.73 | 86.98 | 85.43 | 86.03 | 85.83 | 0.49% | 3,024,082 |
| Jun 17, 2026 | 88.94 | 89.21 | 85.06 | 85.61 | 85.42 | -3.97% | 3,017,678 |
| Jun 16, 2026 | 89.73 | 89.99 | 88.49 | 89.15 | 88.95 | -0.13% | 2,149,888 |
| Jun 15, 2026 | 91.52 | 91.52 | 88.90 | 89.27 | 89.07 | -0.90% | 2,286,588 |
| Jun 12, 2026 | 88.45 | 90.50 | 88.45 | 90.08 | 89.88 | 0.86% | 1,845,531 |
| Jun 11, 2026 | 89.75 | 90.29 | 88.34 | 89.31 | 89.11 | -0.32% | 2,379,781 |
| Jun 10, 2026 | 90.20 | 90.90 | 88.97 | 89.60 | 89.40 | -0.67% | 3,119,099 |
| Jun 9, 2026 | 90.36 | 91.32 | 89.39 | 90.20 | 90.00 | 0.17% | 1,778,339 |
| Jun 8, 2026 | 90.00 | 91.21 | 89.72 | 90.05 | 89.85 | 0.13% | 1,937,157 |
| Jun 5, 2026 | 89.37 | 90.84 | 89.20 | 89.93 | 89.73 | 0.48% | 3,784,684 |
| Jun 4, 2026 | 90.04 | 90.53 | 88.32 | 89.50 | 89.30 | 0.43% | 1,992,767 |
| Jun 3, 2026 | 90.03 | 91.50 | 89.01 | 89.12 | 88.92 | -1.14% | 2,744,018 |
| Jun 2, 2026 | 88.56 | 90.32 | 88.56 | 90.15 | 89.95 | 1.66% | 2,189,668 |
| Jun 1, 2026 | 89.77 | 89.77 | 87.38 | 88.68 | 88.48 | -0.72% | 2,680,536 |
| May 29, 2026 | 90.32 | 91.46 | 89.20 | 89.32 | 89.12 | -1.41% | 3,849,592 |
| May 28, 2026 | 90.35 | 91.12 | 88.63 | 90.60 | 90.39 | -0.72% | 5,398,623 |
| May 27, 2026 | 88.26 | 91.33 | 88.26 | 91.26 | 91.05 | 2.40% | 4,555,146 |
| May 26, 2026 | 86.30 | 89.15 | 86.30 | 89.12 | 88.92 | 3.32% | 3,287,045 |
| May 22, 2026 | 86.99 | 87.14 | 86.19 | 86.26 | 86.06 | -0.52% | 2,046,084 |
| May 21, 2026 | 85.76 | 87.62 | 85.29 | 86.71 | 86.51 | 0.43% | 3,419,599 |
| May 20, 2026 | 86.09 | 87.44 | 85.75 | 86.34 | 86.14 | 0.24% | 3,119,380 |
| May 19, 2026 | 85.85 | 86.69 | 85.10 | 86.13 | 85.93 | -0.10% | 3,238,144 |
| May 18, 2026 | 85.57 | 86.40 | 85.07 | 86.22 | 86.02 | 1.35% | 1,890,060 |
| May 15, 2026 | 86.12 | 86.47 | 84.78 | 85.07 | 84.88 | -2.11% | 3,586,437 |
| May 14, 2026 | 85.96 | 87.72 | 85.96 | 86.90 | 86.70 | 1.47% | 3,258,950 |
| May 13, 2026 | 85.29 | 87.43 | 85.10 | 85.64 | 85.45 | -0.21% | 1,880,721 |
| May 12, 2026 | 85.03 | 86.11 | 84.13 | 85.82 | 85.63 | 1.24% | 2,618,919 |
| May 11, 2026 | 85.70 | 86.37 | 84.46 | 84.77 | 84.58 | -1.48% | 2,762,564 |
| May 8, 2026 | 85.00 | 86.22 | 84.73 | 86.04 | 85.84 | 0.96% | 3,648,209 |
| May 7, 2026 | 86.05 | 86.97 | 85.17 | 85.22 | 85.03 | -0.88% | 3,800,421 |
| May 6, 2026 | 84.37 | 86.59 | 84.37 | 85.98 | 85.78 | 2.97% | 2,609,119 |
| May 5, 2026 | 83.35 | 83.90 | 83.04 | 83.50 | 83.31 | 0.45% | 3,188,938 |
| May 4, 2026 | 85.92 | 85.92 | 82.65 | 83.13 | 82.94 | -3.58% | 3,333,392 |
| May 1, 2026 | 87.01 | 87.52 | 86.01 | 86.22 | 86.02 | -0.85% | 2,256,737 |
| Apr 30, 2026 | 85.78 | 87.23 | 84.61 | 86.96 | 86.76 | 3.18% | 4,890,282 |
| Apr 29, 2026 | 86.45 | 86.75 | 84.05 | 84.28 | 84.09 | -2.85% | 5,281,693 |
| Apr 28, 2026 | 87.02 | 87.47 | 86.52 | 86.75 | 86.55 | -0.70% | 2,494,742 |
| Apr 27, 2026 | 85.93 | 88.08 | 85.93 | 87.36 | 87.16 | 0.54% | 2,577,745 |
| Apr 24, 2026 | 86.03 | 87.16 | 85.88 | 86.89 | 86.69 | 0.82% | 3,355,299 |
| Apr 23, 2026 | 83.73 | 86.54 | 82.66 | 86.18 | 85.98 | 4.73% | 3,408,827 |
| Apr 22, 2026 | 82.75 | 83.32 | 81.61 | 82.29 | 82.10 | -0.24% | 1,956,100 |
| Apr 21, 2026 | 81.79 | 82.82 | 81.79 | 82.49 | 82.30 | 0.97% | 1,874,640 |
| Apr 20, 2026 | 81.47 | 82.23 | 80.97 | 81.70 | 81.51 | 0.27% | 1,262,286 |
| Apr 17, 2026 | 80.46 | 82.33 | 80.19 | 81.48 | 81.30 | 1.67% | 2,319,644 |
| Apr 16, 2026 | 80.87 | 81.64 | 79.96 | 80.14 | 79.96 | -1.07% | 2,001,181 |
| Apr 15, 2026 | 81.92 | 82.28 | 81.01 | 81.01 | 80.83 | -1.44% | 2,527,260 |
| Apr 14, 2026 | 81.02 | 82.35 | 80.99 | 82.19 | 82.00 | 0.93% | 1,773,230 |
| Apr 13, 2026 | 80.32 | 81.44 | 80.32 | 81.43 | 81.25 | 0.94% | 2,276,296 |
| Apr 10, 2026 | 81.24 | 82.35 | 80.30 | 80.67 | 80.49 | -0.65% | 2,944,209 |
| Apr 9, 2026 | 81.97 | 82.60 | 81.20 | 81.20 | 81.02 | -0.55% | 3,470,014 |
| Apr 8, 2026 | 82.02 | 82.48 | 80.84 | 81.65 | 81.46 | 1.96% | 2,498,238 |
| Apr 7, 2026 | 79.21 | 80.18 | 78.71 | 80.08 | 79.90 | 0.73% | 1,810,874 |
| Apr 6, 2026 | 79.65 | 79.65 | 77.81 | 79.50 | 79.32 | 0.67% | 1,829,845 |
| Apr 2, 2026 | 77.58 | 79.18 | 76.99 | 78.97 | 78.79 | 1.22% | 2,938,602 |
| Apr 1, 2026 | 79.34 | 79.67 | 77.45 | 78.02 | 77.84 | -0.81% | 5,785,961 |
| Mar 31, 2026 | 78.25 | 78.74 | 76.30 | 78.66 | 78.48 | 1.47% | 5,461,498 |
| Mar 30, 2026 | 79.03 | 79.03 | 77.43 | 77.52 | 77.34 | -0.91% | 3,210,272 |
| Mar 27, 2026 | 78.58 | 79.08 | 77.79 | 78.23 | 78.05 | -0.87% | 3,812,598 |
| Mar 26, 2026 | 80.14 | 80.64 | 78.69 | 79.08 | 78.74 | -1.22% | 3,902,171 |
| Mar 25, 2026 | 80.23 | 80.42 | 78.64 | 80.06 | 79.71 | 1.03% | 2,580,266 |
| Mar 24, 2026 | 78.71 | 80.07 | 77.91 | 79.24 | 78.90 | -0.28% | 1,438,724 |
| Mar 23, 2026 | 79.31 | 80.45 | 79.01 | 79.46 | 79.11 | 1.56% | 2,324,927 |
| Mar 20, 2026 | 78.40 | 79.18 | 77.84 | 78.24 | 77.90 | -0.28% | 2,101,314 |
| Mar 19, 2026 | 79.67 | 79.84 | 78.10 | 78.46 | 78.12 | -1.85% | 1,908,146 |
| Mar 18, 2026 | 80.39 | 80.79 | 79.79 | 79.94 | 79.59 | -0.81% | 2,463,464 |
| Mar 17, 2026 | 82.79 | 82.79 | 80.53 | 80.59 | 80.24 | -1.66% | 2,159,334 |
| Mar 16, 2026 | 82.19 | 82.75 | 81.60 | 81.95 | 81.59 | 0.73% | 1,741,388 |
| Mar 13, 2026 | 81.50 | 81.76 | 80.61 | 81.36 | 81.01 | 0.23% | 2,111,512 |
| Mar 12, 2026 | 82.40 | 83.45 | 81.00 | 81.17 | 80.82 | -2.31% | 1,945,039 |
| Mar 11, 2026 | 83.63 | 84.21 | 83.08 | 83.09 | 82.73 | -1.00% | 1,589,643 |
| Mar 10, 2026 | 84.71 | 85.01 | 83.32 | 83.93 | 83.57 | 0.04% | 1,692,141 |
| Mar 9, 2026 | 82.11 | 84.37 | 81.27 | 83.90 | 83.54 | 1.13% | 2,421,643 |
| Mar 6, 2026 | 84.98 | 84.98 | 82.02 | 82.96 | 82.60 | -2.70% | 3,158,216 |
| Mar 5, 2026 | 86.07 | 86.26 | 84.46 | 85.26 | 84.89 | -1.79% | 2,842,309 |
| Mar 4, 2026 | 87.75 | 88.21 | 86.48 | 86.81 | 86.43 | -1.11% | 3,188,726 |
| Mar 3, 2026 | 88.00 | 88.28 | 85.84 | 87.78 | 87.40 | -1.80% | 3,011,975 |
| Mar 2, 2026 | 86.96 | 89.42 | 86.50 | 89.39 | 89.00 | 2.06% | 2,769,803 |
| Feb 27, 2026 | 86.99 | 88.96 | 86.86 | 87.59 | 87.21 | 0.54% | 5,716,493 |
| Feb 26, 2026 | 85.93 | 87.52 | 85.67 | 87.12 | 86.74 | 1.57% | 2,401,517 |
| Feb 25, 2026 | 86.29 | 86.55 | 85.05 | 85.77 | 85.40 | -0.60% | 2,472,616 |
| Feb 24, 2026 | 84.49 | 86.34 | 84.49 | 86.29 | 85.91 | 1.82% | 2,803,234 |
| Feb 23, 2026 | 85.36 | 85.92 | 84.21 | 84.75 | 84.38 | -0.41% | 4,372,149 |
| Feb 20, 2026 | 84.81 | 85.56 | 84.20 | 85.10 | 84.73 | 0.47% | 3,148,865 |
| Feb 19, 2026 | 83.24 | 84.76 | 83.00 | 84.70 | 84.33 | 1.16% | 2,059,199 |
| Feb 18, 2026 | 84.10 | 84.29 | 82.99 | 83.73 | 83.37 | -0.18% | 2,207,224 |
| Feb 17, 2026 | 83.32 | 84.53 | 83.03 | 83.88 | 83.52 | 0.12% | 3,012,415 |
| Feb 13, 2026 | 83.51 | 84.63 | 83.05 | 83.78 | 83.42 | 0.08% | 2,608,243 |
| Feb 12, 2026 | 83.98 | 85.15 | 82.69 | 83.71 | 83.35 | -0.14% | 3,821,196 |
| Feb 11, 2026 | 83.36 | 83.92 | 82.89 | 83.83 | 83.47 | 0.90% | 4,520,271 |
| Feb 10, 2026 | 81.40 | 83.48 | 80.89 | 83.08 | 82.72 | 2.42% | 4,109,947 |
| Feb 9, 2026 | 80.42 | 81.21 | 80.05 | 81.12 | 80.77 | 0.91% | 2,327,702 |
| Feb 6, 2026 | 79.40 | 80.52 | 79.26 | 80.39 | 80.04 | 1.66% | 2,657,158 |
| Feb 5, 2026 | 78.68 | 80.21 | 78.64 | 79.08 | 78.74 | -0.60% | 4,078,815 |
| Feb 4, 2026 | 77.25 | 79.87 | 76.65 | 79.56 | 79.21 | 3.85% | 3,476,903 |
| Feb 3, 2026 | 74.78 | 77.06 | 74.50 | 76.61 | 76.28 | 2.08% | 3,397,917 |