Canada markets closed

Canadian Pacific Kansas City Limited (CP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.06+0.86 (+1.06%)
At close: 04:00PM EDT
82.42 +0.36 (+0.44%)
After hours: 06:10PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202481.0682.1381.1182.0682.061,615,541
Oct 10, 202480.4281.3980.0081.2081.202,119,700
Oct 09, 202480.3280.9779.8980.4580.452,564,800
Oct 08, 202481.0581.2380.2180.6180.612,479,100
Oct 07, 202481.9582.2580.9881.1881.182,478,200
Oct 04, 202482.0482.4481.6782.4282.422,953,700
Oct 03, 202483.4383.4381.7581.8881.881,798,200
Oct 02, 202484.2284.7083.3383.4683.461,700,500
Oct 01, 202485.7785.7784.0384.1884.182,249,500
Sept 30, 202485.1985.7184.7685.5485.542,093,300
Sept 27, 202485.5486.5685.4385.4485.441,662,200
Sept 27, 20240.141 Dividend
Sept 26, 202485.2286.0585.1185.6985.552,780,200
Sept 25, 202486.5086.8485.0985.1084.961,493,200
Sept 24, 202486.1886.7585.4986.3986.254,464,600
Sept 23, 202485.3486.1485.0485.5785.433,493,200
Sept 20, 202486.0586.3485.0985.8685.723,589,100
Sept 19, 202487.0987.7086.5386.9086.762,338,900
Sept 18, 202486.7087.0085.3886.0485.901,493,800
Sept 17, 202487.5787.7286.3086.6486.501,608,000
Sept 16, 202487.1987.3786.0287.2887.141,124,400
Sept 13, 202487.1387.1986.1186.3286.181,313,000
Sept 12, 202486.6586.8785.2986.7786.632,152,100
Sept 11, 202483.9186.2682.6086.0785.932,420,200
Sept 10, 202484.7685.0083.2184.0583.912,135,700
Sept 09, 202483.3184.7482.9884.6484.501,410,600
Sept 06, 202483.5084.2082.4682.8582.711,406,900
Sept 05, 202484.8184.9283.1083.5083.361,253,800
Sept 04, 202483.2484.6683.2484.4784.331,640,900
Sept 03, 202482.4583.8682.0183.3983.252,440,700
Aug 30, 202482.4483.3181.9282.9482.801,561,800
Aug 29, 202483.0583.2282.1882.3182.17891,100
Aug 28, 202483.0483.8282.0282.5782.431,516,200
Aug 27, 202482.1383.7882.1383.1883.041,764,200
Aug 26, 202482.8983.2781.8982.5882.441,611,600
Aug 23, 202480.3882.8680.3882.0281.892,457,700
Aug 22, 202479.6380.4479.1780.3680.231,930,300
Aug 21, 202479.3580.3579.2879.8379.701,407,300
Aug 20, 202479.7379.9478.8579.3179.181,058,400
Aug 19, 202479.1079.7578.8579.6579.521,274,700
Aug 16, 202479.4679.5178.5979.0478.91986,900
Aug 15, 202478.5379.9678.4179.3979.261,588,100
Aug 14, 202477.5778.1877.1678.0377.901,438,100
Aug 13, 202477.5577.7077.0677.5677.431,295,800
Aug 12, 202477.7978.0076.8977.2077.071,416,200
Aug 09, 202478.0178.5577.2677.7877.651,574,100
Aug 08, 202477.9478.6077.7878.3578.221,338,400
Aug 07, 202478.4979.1477.3777.3877.251,868,700
Aug 06, 202477.2578.5376.5777.5777.442,598,500
Aug 05, 202476.1677.6575.1877.0676.932,334,100
Aug 02, 202479.1279.4477.2378.8178.682,246,200
Aug 01, 202483.9884.1380.1680.3780.242,586,100
Jul 31, 202484.5985.8881.7283.8283.683,422,400
Jul 30, 202482.4783.0681.8482.1281.982,152,700
Jul 29, 202482.3583.0881.9082.2882.142,211,600
Jul 26, 202481.3882.5781.3882.2782.131,957,300
Jul 25, 202480.8582.0780.6780.9580.821,523,000
Jul 24, 202481.5082.1181.0381.0680.931,811,100
Jul 23, 202483.3483.6081.9481.9981.861,495,500
Jul 22, 202483.7784.3383.3683.6283.481,112,500
Jul 19, 202483.1283.9482.6283.5683.421,418,800
Jul 18, 202483.7084.3082.7183.2883.141,393,600
Jul 17, 202484.2284.7283.4383.9183.771,783,500
Jul 16, 202483.5484.6282.6784.2784.132,471,600
Jul 15, 202483.2883.8682.6883.5483.402,013,200
Jul 12, 202483.3783.8982.8183.3483.201,382,100
Jul 11, 202481.5483.5081.4083.2783.132,326,700
Jul 10, 202479.3081.2779.0881.2181.082,074,800
Jul 09, 202479.9480.1078.2978.4678.332,673,600
Jul 08, 202479.5180.1179.2679.9379.801,730,400
Jul 05, 202481.1481.2579.9980.2280.091,793,300
Jul 03, 202479.3281.5579.1980.7180.581,219,800
Jul 02, 202478.0378.9277.6078.8678.732,693,000
Jul 01, 202478.5978.7077.2177.5077.372,033,800
Jun 28, 202479.3079.8578.6178.7378.602,331,000
Jun 28, 20240.139 Dividend
Jun 27, 202479.9580.1378.6278.9778.702,383,400
Jun 26, 202479.2779.9778.3179.6979.421,615,600
Jun 25, 202479.4179.7078.1879.2478.971,637,300
Jun 24, 202479.2180.2578.6679.7479.472,946,300
Jun 21, 202478.4979.1877.7778.6778.403,610,900
Jun 20, 202479.2679.2677.5778.7278.453,504,100
Jun 18, 202478.5279.0077.0477.6377.372,777,000
Jun 17, 202476.4978.6876.2678.1877.913,486,000
Jun 14, 202475.9276.9975.3276.9376.671,893,600
Jun 13, 202476.5876.6675.6776.1975.932,191,200
Jun 12, 202477.6078.3376.4076.4576.192,291,800
Jun 11, 202476.3876.8575.9876.6676.402,212,400
Jun 10, 202476.9477.1876.2276.7376.472,822,600
Jun 07, 202478.2378.7777.2277.2376.972,127,000
Jun 06, 202477.8078.7877.6378.4578.181,498,000
Jun 05, 202477.5377.9477.0077.8977.621,344,800
Jun 04, 202477.7877.7876.4277.2076.942,388,600
Jun 03, 202479.6079.7577.5577.8377.571,795,400
May 31, 202477.7679.6477.4579.3679.092,215,500
May 30, 202476.7377.6476.6877.5777.312,542,600
May 29, 202477.1977.5276.4976.5276.261,931,100
May 28, 202479.7679.9777.7177.7577.493,067,100
May 24, 202479.4780.3179.2979.8379.564,585,200
May 23, 202480.5080.8679.0179.2879.013,351,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...