Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
86.75
-0.61 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
86.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.02 | 87.47 | 86.52 | 86.75 | 86.75 | -0.70% | 2,421,251 |
| Apr 27, 2026 | 85.93 | 88.08 | 85.93 | 87.36 | 87.36 | 0.54% | 2,474,214 |
| Apr 24, 2026 | 86.03 | 87.16 | 85.88 | 86.89 | 86.89 | 0.82% | 3,187,289 |
| Apr 23, 2026 | 83.73 | 86.54 | 82.66 | 86.18 | 86.18 | 4.73% | 3,266,551 |
| Apr 22, 2026 | 82.75 | 83.32 | 81.61 | 82.29 | 82.29 | -0.24% | 1,894,721 |
| Apr 21, 2026 | 81.79 | 82.82 | 81.79 | 82.49 | 82.49 | 0.97% | 1,700,643 |
| Apr 20, 2026 | 81.47 | 82.23 | 80.97 | 81.70 | 81.70 | 0.27% | 1,213,672 |
| Apr 17, 2026 | 80.46 | 82.33 | 80.19 | 81.48 | 81.48 | 1.67% | 2,314,271 |
| Apr 16, 2026 | 80.87 | 81.64 | 79.96 | 80.14 | 80.14 | -1.07% | 2,000,651 |
| Apr 15, 2026 | 81.92 | 82.28 | 81.01 | 81.01 | 81.01 | -1.44% | 2,439,661 |
| Apr 14, 2026 | 81.02 | 82.35 | 80.99 | 82.19 | 82.19 | 0.93% | 1,753,995 |
| Apr 13, 2026 | 80.32 | 81.44 | 80.32 | 81.43 | 81.43 | 0.94% | 2,175,751 |
| Apr 10, 2026 | 81.24 | 82.35 | 80.30 | 80.67 | 80.67 | -0.65% | 2,799,012 |
| Apr 9, 2026 | 81.97 | 82.60 | 81.20 | 81.20 | 81.20 | -0.55% | 3,434,454 |
| Apr 8, 2026 | 82.02 | 82.48 | 80.84 | 81.65 | 81.65 | 1.96% | 2,029,314 |
| Apr 7, 2026 | 79.21 | 80.18 | 78.71 | 80.08 | 80.08 | 0.73% | 1,729,912 |
| Apr 6, 2026 | 79.65 | 79.65 | 77.81 | 79.50 | 79.50 | 0.67% | 1,722,802 |
| Apr 2, 2026 | 77.58 | 79.18 | 76.99 | 78.97 | 78.97 | 1.22% | 2,749,032 |
| Apr 1, 2026 | 79.34 | 79.67 | 77.45 | 78.02 | 78.02 | -0.81% | 5,375,194 |
| Mar 31, 2026 | 78.25 | 78.74 | 76.30 | 78.66 | 78.66 | 1.47% | 5,300,560 |
| Mar 30, 2026 | 79.03 | 79.03 | 77.43 | 77.52 | 77.52 | -0.91% | 3,168,739 |
| Mar 27, 2026 | 78.58 | 79.08 | 77.79 | 78.23 | 78.23 | -1.07% | 3,748,347 |
| Mar 26, 2026 | 80.14 | 80.64 | 78.69 | 79.08 | 78.92 | -1.22% | 3,895,530 |
| Mar 25, 2026 | 80.23 | 80.42 | 78.64 | 80.06 | 79.89 | 1.03% | 2,580,266 |
| Mar 24, 2026 | 78.71 | 80.07 | 77.91 | 79.24 | 79.08 | -0.28% | 1,438,724 |
| Mar 23, 2026 | 79.31 | 80.45 | 79.01 | 79.46 | 79.29 | 1.56% | 2,324,927 |
| Mar 20, 2026 | 78.40 | 79.18 | 77.84 | 78.24 | 78.08 | -0.28% | 2,101,314 |
| Mar 19, 2026 | 79.67 | 79.84 | 78.10 | 78.46 | 78.30 | -1.85% | 1,908,146 |
| Mar 18, 2026 | 80.39 | 80.79 | 79.79 | 79.94 | 79.77 | -0.81% | 2,463,464 |
| Mar 17, 2026 | 82.79 | 82.79 | 80.53 | 80.59 | 80.42 | -1.66% | 2,159,334 |
| Mar 16, 2026 | 82.19 | 82.75 | 81.60 | 81.95 | 81.78 | 0.73% | 1,741,388 |
| Mar 13, 2026 | 81.50 | 81.76 | 80.61 | 81.36 | 81.19 | 0.23% | 2,111,512 |
| Mar 12, 2026 | 82.40 | 83.45 | 81.00 | 81.17 | 81.00 | -2.31% | 1,945,039 |
| Mar 11, 2026 | 83.63 | 84.21 | 83.08 | 83.09 | 82.92 | -1.00% | 1,589,643 |
| Mar 10, 2026 | 84.71 | 85.01 | 83.32 | 83.93 | 83.76 | 0.04% | 1,692,141 |
| Mar 9, 2026 | 82.11 | 84.37 | 81.27 | 83.90 | 83.73 | 1.13% | 2,421,643 |
| Mar 6, 2026 | 84.98 | 84.98 | 82.02 | 82.96 | 82.79 | -2.70% | 3,158,216 |
| Mar 5, 2026 | 86.07 | 86.26 | 84.46 | 85.26 | 85.08 | -1.79% | 2,842,309 |
| Mar 4, 2026 | 87.75 | 88.21 | 86.48 | 86.81 | 86.63 | -1.11% | 3,188,726 |
| Mar 3, 2026 | 88.00 | 88.28 | 85.84 | 87.78 | 87.60 | -1.80% | 3,011,975 |
| Mar 2, 2026 | 86.96 | 89.42 | 86.50 | 89.39 | 89.20 | 2.06% | 2,769,803 |
| Feb 27, 2026 | 86.99 | 88.96 | 86.86 | 87.59 | 87.41 | 0.54% | 5,716,493 |
| Feb 26, 2026 | 85.93 | 87.52 | 85.67 | 87.12 | 86.94 | 1.57% | 2,401,517 |
| Feb 25, 2026 | 86.29 | 86.55 | 85.05 | 85.77 | 85.59 | -0.60% | 2,472,616 |
| Feb 24, 2026 | 84.49 | 86.34 | 84.49 | 86.29 | 86.11 | 1.82% | 2,803,234 |
| Feb 23, 2026 | 85.36 | 85.92 | 84.21 | 84.75 | 84.57 | -0.41% | 4,372,149 |
| Feb 20, 2026 | 84.81 | 85.56 | 84.20 | 85.10 | 84.92 | 0.47% | 3,148,865 |
| Feb 19, 2026 | 83.24 | 84.76 | 83.00 | 84.70 | 84.52 | 1.16% | 2,059,199 |
| Feb 18, 2026 | 84.10 | 84.29 | 82.99 | 83.73 | 83.56 | -0.18% | 2,207,224 |
| Feb 17, 2026 | 83.32 | 84.53 | 83.03 | 83.88 | 83.71 | 0.12% | 3,012,415 |
| Feb 13, 2026 | 83.51 | 84.63 | 83.05 | 83.78 | 83.61 | 0.08% | 2,608,243 |
| Feb 12, 2026 | 83.98 | 85.15 | 82.69 | 83.71 | 83.54 | -0.14% | 3,821,196 |
| Feb 11, 2026 | 83.36 | 83.92 | 82.89 | 83.83 | 83.66 | 0.90% | 4,520,271 |
| Feb 10, 2026 | 81.40 | 83.48 | 80.89 | 83.08 | 82.91 | 2.42% | 4,109,947 |
| Feb 9, 2026 | 80.42 | 81.21 | 80.05 | 81.12 | 80.95 | 0.91% | 2,327,702 |
| Feb 6, 2026 | 79.40 | 80.52 | 79.26 | 80.39 | 80.22 | 1.66% | 2,657,158 |
| Feb 5, 2026 | 78.68 | 80.21 | 78.64 | 79.08 | 78.92 | -0.60% | 4,078,815 |
| Feb 4, 2026 | 77.25 | 79.87 | 76.65 | 79.56 | 79.39 | 3.85% | 3,476,903 |
| Feb 3, 2026 | 74.78 | 77.06 | 74.50 | 76.61 | 76.45 | 2.08% | 3,397,917 |
| Feb 2, 2026 | 73.64 | 75.08 | 73.37 | 75.05 | 74.89 | 0.96% | 2,997,626 |
| Jan 30, 2026 | 75.15 | 75.68 | 73.15 | 74.34 | 74.19 | -1.98% | 4,249,243 |
| Jan 29, 2026 | 73.19 | 75.93 | 72.12 | 75.84 | 75.68 | 5.66% | 5,231,322 |
| Jan 28, 2026 | 72.72 | 73.38 | 71.71 | 71.78 | 71.63 | -1.33% | 2,457,663 |
| Jan 27, 2026 | 72.43 | 73.09 | 72.00 | 72.75 | 72.60 | 0.28% | 1,950,833 |
| Jan 26, 2026 | 72.81 | 73.19 | 72.04 | 72.55 | 72.40 | -0.38% | 1,821,172 |
| Jan 23, 2026 | 72.64 | 73.06 | 72.08 | 72.83 | 72.68 | 0.58% | 2,452,530 |
| Jan 22, 2026 | 72.26 | 72.97 | 72.04 | 72.41 | 72.26 | 0.58% | 1,694,472 |
| Jan 21, 2026 | 70.92 | 72.15 | 70.54 | 71.99 | 71.84 | 2.54% | 2,645,752 |
| Jan 20, 2026 | 72.00 | 73.20 | 70.12 | 70.21 | 70.06 | -3.19% | 2,822,981 |
| Jan 16, 2026 | 72.15 | 72.63 | 71.88 | 72.52 | 72.37 | 0.18% | 1,844,715 |
| Jan 15, 2026 | 71.83 | 72.75 | 71.27 | 72.39 | 72.24 | 0.44% | 1,944,022 |
| Jan 14, 2026 | 70.72 | 72.72 | 70.54 | 72.07 | 71.92 | 2.01% | 3,277,146 |
| Jan 13, 2026 | 71.65 | 71.65 | 70.01 | 70.65 | 70.50 | -1.37% | 2,213,080 |
| Jan 12, 2026 | 71.32 | 71.81 | 70.95 | 71.63 | 71.48 | 0.08% | 1,794,346 |
| Jan 9, 2026 | 72.86 | 72.92 | 71.17 | 71.57 | 71.42 | -0.89% | 2,014,747 |
| Jan 8, 2026 | 70.21 | 72.21 | 70.21 | 72.21 | 72.06 | 2.45% | 2,473,887 |
| Jan 7, 2026 | 73.53 | 74.24 | 70.38 | 70.48 | 70.33 | -4.06% | 2,717,749 |
| Jan 6, 2026 | 72.71 | 73.62 | 72.50 | 73.46 | 73.31 | 1.03% | 1,725,097 |
| Jan 5, 2026 | 74.00 | 74.23 | 72.33 | 72.71 | 72.56 | -2.34% | 3,761,292 |
| Jan 2, 2026 | 73.83 | 74.59 | 73.41 | 74.45 | 74.29 | 1.11% | 1,788,967 |
| Dec 31, 2025 | 74.14 | 74.36 | 73.59 | 73.63 | 73.48 | -0.89% | 1,161,614 |
| Dec 30, 2025 | 74.23 | 74.94 | 74.11 | 74.29 | 73.97 | -0.62% | 1,180,393 |
| Dec 29, 2025 | 74.61 | 75.19 | 74.39 | 74.75 | 74.43 | 0.03% | 915,042 |
| Dec 26, 2025 | 74.71 | 74.87 | 74.33 | 74.73 | 74.41 | 0.23% | 563,723 |
| Dec 24, 2025 | 74.01 | 74.90 | 73.94 | 74.56 | 74.24 | 0.15% | 755,496 |
| Dec 23, 2025 | 74.46 | 74.61 | 73.93 | 74.45 | 74.13 | -0.04% | 1,207,127 |
| Dec 22, 2025 | 74.32 | 74.97 | 73.77 | 74.48 | 74.16 | 0.38% | 1,972,787 |
| Dec 19, 2025 | 74.06 | 74.69 | 73.69 | 74.20 | 73.88 | -0.01% | 3,054,781 |
| Dec 18, 2025 | 73.84 | 74.87 | 73.52 | 74.21 | 73.89 | 0.94% | 3,010,790 |
| Dec 17, 2025 | 73.46 | 73.89 | 73.07 | 73.52 | 73.20 | 0.23% | 1,776,226 |
| Dec 16, 2025 | 74.34 | 74.40 | 73.31 | 73.35 | 73.03 | -1.44% | 1,995,441 |
| Dec 15, 2025 | 75.18 | 75.47 | 74.23 | 74.42 | 74.10 | -1.00% | 1,771,413 |
| Dec 12, 2025 | 75.52 | 75.75 | 74.69 | 75.17 | 74.85 | -0.09% | 1,485,849 |
| Dec 11, 2025 | 75.00 | 75.85 | 74.89 | 75.24 | 74.91 | 0.45% | 1,729,196 |
| Dec 10, 2025 | 73.73 | 75.17 | 73.06 | 74.90 | 74.58 | 2.49% | 2,916,991 |
| Dec 9, 2025 | 73.92 | 74.47 | 72.97 | 73.08 | 72.76 | -1.40% | 2,026,176 |
| Dec 8, 2025 | 74.50 | 75.84 | 74.02 | 74.12 | 73.80 | 0.49% | 2,857,487 |
| Dec 5, 2025 | 74.17 | 74.47 | 73.02 | 73.76 | 73.44 | -0.26% | 2,993,419 |
| Dec 4, 2025 | 73.58 | 74.23 | 73.53 | 73.95 | 73.63 | 0.04% | 1,356,508 |
| Dec 3, 2025 | 72.08 | 73.93 | 72.03 | 73.92 | 73.60 | 2.81% | 2,083,448 |