Canada markets open in 5 hours 25 minutes

Canadian Pacific Kansas City Limited (CP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
118.41+2.00 (+1.72%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024116.54118.79116.54118.41118.411,351,200
Apr 19, 2024115.38116.70115.38116.41116.411,171,100
Apr 18, 2024116.23116.59114.77115.59115.591,148,900
Apr 17, 2024117.09117.21114.47115.57115.571,015,400
Apr 16, 2024117.47117.76116.26116.44116.441,109,100
Apr 15, 2024119.60120.14117.17117.87117.87920,200
Apr 12, 2024118.92119.03117.50118.55118.55804,500
Apr 11, 2024120.68120.80117.73118.57118.57975,800
Apr 10, 2024120.01121.35119.00120.47120.47929,000
Apr 09, 2024120.20121.13119.55121.09121.091,207,800
Apr 08, 2024119.61120.29119.45120.03120.03475,800
Apr 05, 2024118.08119.42117.93118.87118.87557,500
Apr 04, 2024118.90119.62117.07117.82117.82566,900
Apr 03, 2024118.30119.08117.95118.55118.55647,000
Apr 02, 2024118.59118.97117.60118.08118.081,630,900
Apr 01, 2024119.43119.60118.31119.30119.30964,200
Mar 28, 2024120.09120.40118.76119.43119.432,537,500
Mar 27, 2024119.06120.21118.45120.08120.081,704,100
Mar 27, 20240.19 Dividend
Mar 26, 2024118.80119.55118.07118.57118.381,225,000
Mar 25, 2024120.00120.43118.63118.72118.531,875,700
Mar 22, 2024122.36122.83121.15121.52121.33752,800
Mar 21, 2024121.49122.64121.00121.76121.561,181,000
Mar 20, 2024119.41121.01118.58120.92120.73712,600
Mar 19, 2024121.78121.96118.50119.22119.031,098,900
Mar 18, 2024121.72122.06121.00121.60121.411,075,100
Mar 15, 2024120.77122.18120.75121.46121.275,935,400
Mar 14, 2024123.13123.20120.59121.42121.231,212,400
Mar 13, 2024122.18123.37122.18123.13122.931,384,400
Mar 12, 2024120.96122.29120.40122.20122.001,264,500
Mar 11, 2024120.88121.33120.20120.83120.641,175,300
Mar 08, 2024121.57122.46120.93121.08120.89835,200
Mar 07, 2024118.99121.40118.97121.07120.881,232,500
Mar 06, 2024118.15119.74118.14118.45118.261,418,400
Mar 05, 2024117.32118.21117.19117.37117.181,513,300
Mar 04, 2024116.71117.50116.21117.07116.88828,100
Mar 01, 2024115.34117.16115.34116.98116.79913,500
Feb 29, 2024115.33116.07115.00115.23115.052,122,800
Feb 28, 2024116.08116.46115.15115.29115.11840,900
Feb 27, 2024117.22117.23116.19116.48116.29633,900
Feb 26, 2024116.90117.48116.45116.91116.72612,600
Feb 23, 2024116.35117.19116.29116.83116.641,338,000
Feb 22, 2024116.01116.80115.34116.35116.16992,500
Feb 21, 2024115.51116.10114.33115.33115.15802,000
Feb 20, 2024115.02115.97114.24114.79114.611,420,100
Feb 16, 2024115.52116.30114.85115.19115.01779,400
Feb 15, 2024115.04115.62114.08115.42115.24983,900
Feb 14, 2024113.28114.97112.90114.76114.581,006,200
Feb 13, 2024112.49113.50111.86112.54112.361,609,200
Feb 12, 2024114.96115.09112.80113.50113.321,582,900
Feb 09, 2024115.33115.54114.60114.81114.631,012,700
Feb 08, 2024115.71115.75113.98115.01114.83680,100
Feb 07, 2024113.74115.12113.42114.92114.74990,000
Feb 06, 2024112.70113.99112.53113.67113.49720,000
Feb 05, 2024111.38112.88111.34112.33112.15700,400
Feb 02, 2024111.12112.27110.30112.09111.91921,200
Feb 01, 2024108.73111.56108.41111.37111.191,638,300
Jan 31, 2024106.99109.60106.88108.19108.022,273,000
Jan 30, 2024106.07106.56105.18106.37106.20765,600
Jan 29, 2024105.65106.25105.11106.22106.05820,100
Jan 26, 2024106.50106.81105.32105.65105.48864,400
Jan 25, 2024106.01106.25105.01106.14105.97757,000
Jan 24, 2024105.71106.19104.94105.44105.27948,000
Jan 23, 2024105.68106.05104.81105.09104.921,072,700
Jan 22, 2024105.90106.19105.17105.40105.23936,000
Jan 19, 2024105.00105.75103.72105.45105.28995,000
Jan 18, 2024102.68104.30102.67104.22104.05891,400
Jan 17, 2024104.16104.32101.96102.67102.511,414,900
Jan 16, 2024103.83104.80102.80104.44104.271,207,500
Jan 15, 2024103.31104.40103.19104.01103.84202,900
Jan 12, 2024103.33104.16102.50103.81103.641,718,400
Jan 11, 2024105.00105.23102.73103.27103.101,267,700
Jan 10, 2024104.82106.58104.65105.58105.411,188,900
Jan 09, 2024105.11106.20104.51105.15104.981,267,000
Jan 08, 2024104.49105.68104.07105.37105.201,198,600
Jan 05, 2024105.81106.67104.96105.14104.97990,100
Jan 04, 2024105.50106.72105.31105.99105.821,143,200
Jan 03, 2024104.95106.00104.40105.38105.21969,200
Jan 02, 2024104.39106.21104.26105.41105.241,103,300
Dec 29, 2023105.11105.11104.30104.84104.671,024,000
Dec 28, 2023105.34105.63104.72104.91104.741,044,200
Dec 28, 20230.19 Dividend
Dec 27, 2023104.71105.63104.71105.35104.99927,700
Dec 22, 2023105.40106.45105.07105.41105.05917,100
Dec 21, 2023103.76105.25103.37105.07104.711,468,600
Dec 20, 2023103.41104.75102.89103.24102.891,152,300
Dec 19, 2023102.35103.79102.24103.66103.311,588,100
Dec 18, 2023101.89102.44101.26102.03101.68908,200
Dec 15, 2023102.82103.31101.44101.60101.255,907,500
Dec 14, 2023102.00103.27101.63103.00102.652,213,600
Dec 13, 2023100.10101.2598.87101.17100.832,185,000
Dec 12, 202399.41100.6599.33100.45100.111,744,700
Dec 11, 202398.8699.6097.9399.1498.80969,500
Dec 08, 202399.65100.7998.9799.0698.72795,200
Dec 07, 2023100.67100.9099.4999.6499.301,009,700
Dec 06, 2023100.90101.11100.17100.55100.21919,000
Dec 05, 2023100.79101.0099.8599.8799.53952,100
Dec 04, 2023100.70101.71100.55101.02100.68978,500
Dec 01, 202397.70101.1797.50100.99100.651,300,900
Nov 30, 202397.3797.8896.5897.6997.364,162,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...