Canada markets closed

Canadian Pacific Kansas City Limited (CP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
118.61+1.26 (+1.07%)
At close: 04:00PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 2024117.90118.72116.95118.61118.611,461,589
Sept 13, 2024118.00118.44117.10117.35117.351,210,300
Sept 12, 2024117.17118.00116.00117.83117.831,314,700
Sept 11, 2024114.13116.94112.54116.79116.791,874,200
Sept 10, 2024114.81115.24113.23114.33114.331,232,600
Sept 09, 2024113.17114.92112.62114.78114.781,174,100
Sept 06, 2024113.06113.76111.78112.39112.39600,300
Sept 05, 2024114.26114.67112.30112.81112.81802,300
Sept 04, 2024112.65114.49112.64114.11114.111,175,600
Sept 03, 2024111.23113.60111.10112.98112.981,541,600
Aug 30, 2024111.03112.16110.63111.87111.872,284,500
Aug 29, 2024111.83112.07110.83110.98110.98585,800
Aug 28, 2024111.56112.77110.60111.30111.30651,400
Aug 27, 2024111.05112.71111.05111.86111.86723,200
Aug 26, 2024111.13112.14110.45111.41111.41895,400
Aug 23, 2024110.00111.98109.87110.84110.841,243,000
Aug 22, 2024108.30109.48107.64109.43109.43790,300
Aug 21, 2024108.10109.26107.81108.52108.521,311,600
Aug 20, 2024108.64108.98107.51108.03108.03836,200
Aug 19, 2024108.18108.74107.78108.60108.60943,200
Aug 16, 2024108.58109.12107.80108.16108.16530,200
Aug 15, 2024108.00109.74107.81109.05109.05884,700
Aug 14, 2024106.37107.17105.78107.05107.05853,400
Aug 13, 2024106.61106.61105.80106.33106.33893,000
Aug 12, 2024107.00107.10105.66106.14106.141,046,200
Aug 09, 2024107.53107.77106.16106.85106.85851,800
Aug 08, 2024107.70108.04107.02107.57107.57599,000
Aug 07, 2024108.03108.74106.36106.43106.43827,200
Aug 06, 2024106.76108.38105.84106.94106.942,201,300
Aug 02, 2024109.96110.02107.02109.26109.261,679,500
Aug 01, 2024116.16116.16111.30111.51111.511,683,900
Jul 31, 2024117.01118.49112.86115.78115.782,781,100
Jul 30, 2024113.97115.04113.36113.76113.761,448,000
Jul 29, 2024113.80115.03113.48114.06114.06815,400
Jul 26, 2024112.79114.19112.78113.79113.791,499,200
Jul 25, 2024111.84113.24111.60111.96111.96667,600
Jul 24, 2024112.77113.21111.73111.99111.99718,800
Jul 23, 2024114.86115.17112.85112.98112.98779,600
Jul 22, 2024115.34116.01114.76114.99114.991,227,900
Jul 19, 2024113.77115.14113.56114.78114.78652,300
Jul 18, 2024114.65115.40113.41114.27114.271,516,200
Jul 17, 2024114.62115.77114.24114.90114.90904,500
Jul 16, 2024114.67115.73113.26115.24115.241,333,200
Jul 15, 2024113.71114.62112.94114.22114.22715,900
Jul 12, 2024114.15114.34112.93113.63113.631,157,000
Jul 11, 2024110.80113.84110.71113.49113.49936,500
Jul 10, 2024107.97110.67107.67110.60110.601,501,300
Jul 09, 2024109.25109.25106.77106.96106.96798,200
Jul 08, 2024108.78109.36108.07109.12109.121,333,100
Jul 05, 2024110.45110.70109.05109.36109.361,371,800
Jul 04, 2024110.58110.74109.97110.46110.46179,400
Jul 03, 2024108.26111.21108.26110.77110.771,124,000
Jul 02, 2024107.32107.87106.41107.80107.801,780,900
Jun 28, 2024108.51109.42107.65107.74107.742,147,500
Jun 28, 20240.19 Dividend
Jun 27, 2024109.30109.75107.69108.19108.001,131,200
Jun 26, 2024108.06109.54107.28109.18108.991,915,700
Jun 25, 2024108.98108.98106.85108.19108.002,665,900
Jun 24, 2024108.36109.68107.56108.90108.711,654,000
Jun 21, 2024107.59108.44106.63107.74107.558,973,300
Jun 20, 2024106.89108.20106.27107.73107.541,706,200
Jun 19, 2024106.31106.94105.13105.31105.13763,700
Jun 18, 2024107.74108.50105.70106.48106.291,672,800
Jun 17, 2024105.57108.05104.84107.25107.061,767,300
Jun 14, 2024104.29105.72103.73105.62105.431,288,000
Jun 13, 2024105.00105.26104.10104.67104.49953,200
Jun 12, 2024106.47107.26104.86104.97104.791,376,600
Jun 11, 2024104.92105.69104.75105.45105.26946,100
Jun 10, 2024106.01106.21104.98105.63105.44794,900
Jun 07, 2024107.00108.17106.25106.29106.101,055,100
Jun 06, 2024106.58107.68106.40107.27107.08633,000
Jun 05, 2024106.00106.72105.46106.69106.501,144,200
Jun 04, 2024106.35106.35104.60105.63105.441,655,400
Jun 03, 2024108.26108.70105.81106.18105.991,059,100
May 31, 2024105.91108.49105.75108.49108.302,834,700
May 30, 2024105.22106.21104.92106.12105.932,066,900
May 29, 2024105.48106.07104.89105.00104.821,101,400
May 28, 2024108.79108.79106.03106.13105.941,358,200
May 27, 2024109.05109.99108.65109.53109.34303,800
May 24, 2024109.17109.67108.48109.15108.96996,500
May 23, 2024110.18110.60108.51108.97108.781,251,700
May 22, 2024110.41110.70109.36109.95109.761,169,900
May 21, 2024112.02112.79110.65110.86110.671,417,100
May 17, 2024111.38112.04110.79111.67111.47817,900
May 16, 2024109.93111.35109.68111.29111.091,265,500
May 15, 2024111.25111.64109.58109.93109.741,372,700
May 14, 2024112.19112.75110.20110.94110.75791,100
May 13, 2024113.36114.33112.07112.17111.97751,900
May 10, 2024113.54114.17112.69113.34113.14814,900
May 09, 2024112.23113.98112.14112.91112.711,066,700
May 08, 2024111.63112.77111.22112.14111.941,025,500
May 07, 2024112.00112.57110.99111.56111.36808,100
May 06, 2024109.61111.67109.32111.43111.23943,500
May 03, 2024109.45110.15108.62109.09108.90530,700
May 02, 2024107.64109.06107.14108.85108.661,681,700
May 01, 2024107.35108.12106.01106.76106.572,213,800
Apr 30, 2024110.31110.50107.95108.00107.812,321,000
Apr 29, 2024112.00112.21110.13110.50110.313,728,800
Apr 26, 2024111.84112.43111.50111.63111.431,075,700
Apr 25, 2024111.00113.16109.28112.14111.941,623,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...