Canadian Pacific Kansas City Limited Common Shares
CP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $89.48 | $90.04 | $88.51 | $89.23 | +0.44% | 2.45M |
| Sep 10, 2026 | $89.82 | $90.66 | $88.64 | $88.84 | -1.37% | 1.64M |
| Sep 9, 2026 | $90.70 | $90.92 | $89.14 | $90.07 | -1.16% | 1.49M |
| Sep 8, 2026 | $90.93 | $92.29 | $90.79 | $91.13 | -0.51% | 1.58M |
| Sep 4, 2026 | $90.75 | $92.32 | $90.45 | $91.60 | +0.33% | 2.23M |
| Sep 3, 2026 | $89.86 | $91.61 | $89.40 | $91.30 | +1.97% | 2.09M |
| Sep 2, 2026 | $89.59 | $89.85 | $88.48 | $89.54 | +0.64% | 2.67M |
| Sep 1, 2026 | $92.50 | $92.53 | $88.53 | $88.97 | -4.01% | 2.06M |
| Aug 31, 2026 | $94.00 | $94.20 | $92.24 | $92.69 | -1.52% | 1.70M |
| Aug 28, 2026 | $94.11 | $94.40 | $93.24 | $94.12 | +0.28% | 1.38M |
| Aug 27, 2026 | $93.97 | $95.17 | $93.77 | $93.86 | -0.90% | 1.35M |
| Aug 26, 2026 | $94.35 | $95.47 | $93.95 | $94.71 | +0.39% | 2.25M |
| Aug 25, 2026 | $94.72 | $95.63 | $94.17 | $94.34 | -0.36% | 1.50M |
| Aug 24, 2026 | $96.13 | $96.26 | $93.79 | $94.68 | -2.08% | 2.63M |
| Aug 21, 2026 | $95.39 | $96.90 | $95.13 | $96.69 | +1.96% | 1.79M |
| Aug 20, 2026 | $94.00 | $95.99 | $93.96 | $94.83 | +0.41% | 1.62M |
| Aug 19, 2026 | $94.00 | $95.86 | $93.57 | $94.44 | +0.81% | 1.89M |
| Aug 18, 2026 | $94.55 | $94.55 | $93.41 | $93.68 | -0.26% | 2.12M |
| Aug 17, 2026 | $94.49 | $94.66 | $93.00 | $93.92 | +0.45% | 2.49M |
| Aug 14, 2026 | $93.82 | $94.66 | $93.38 | $93.50 | -0.45% | 2.71M |
| Aug 13, 2026 | $93.13 | $93.98 | $93.12 | $93.92 | +1.33% | 2.04M |
| Aug 12, 2026 | $91.19 | $93.09 | $91.19 | $92.69 | +0.84% | 1.64M |
| Aug 11, 2026 | $90.60 | $92.15 | $90.52 | $91.92 | +1.56% | 2.20M |
| Aug 10, 2026 | $90.93 | $92.08 | $90.50 | $90.51 | -1.21% | 1.60M |
| Aug 7, 2026 | $90.09 | $92.12 | $90.09 | $91.62 | +1.52% | 2.03M |
| Aug 6, 2026 | $91.39 | $91.67 | $89.96 | $90.25 | -1.31% | 3.51M |
| Aug 5, 2026 | $90.46 | $92.06 | $89.85 | $91.45 | +0.90% | 5.60M |
| Aug 4, 2026 | $89.70 | $90.84 | $88.54 | $90.63 | -0.02% | 6.59M |
| Aug 3, 2026 | $88.85 | $90.82 | $88.49 | $90.65 | 0.00% | 2.72M |
| Jul 31, 2026 | $88.85 | $90.82 | $88.49 | $90.65 | +2.82% | 2.61M |
| Jul 30, 2026 | $91.25 | $92.78 | $87.20 | $88.16 | -3.43% | 4.22M |
| Jul 29, 2026 | $91.52 | $91.56 | $90.31 | $91.29 | -0.45% | 3.06M |
| Jul 28, 2026 | $91.54 | $92.50 | $91.31 | $91.70 | +0.33% | 2.51M |
| Jul 27, 2026 | $92.40 | $92.68 | $91.12 | $91.40 | -1.04% | 2.44M |
| Jul 24, 2026 | $92.69 | $92.99 | $91.11 | $92.36 | +0.04% | 2.27M |
| Jul 23, 2026 | $91.97 | $92.78 | $91.33 | $92.32 | +1.10% | 3.29M |
| Jul 22, 2026 | $91.76 | $91.97 | $91.03 | $91.32 | +0.18% | 1.81M |
| Jul 21, 2026 | $91.82 | $91.90 | $90.60 | $91.16 | -0.55% | 1.61M |
| Jul 20, 2026 | $93.81 | $93.84 | $91.60 | $91.66 | -2.19% | 1.97M |
| Jul 17, 2026 | $93.41 | $93.95 | $92.80 | $93.71 | +0.86% | 2.35M |
| Jul 16, 2026 | $91.05 | $93.30 | $90.14 | $92.91 | +2.70% | 4.81M |
| Jul 15, 2026 | $91.30 | $91.61 | $90.07 | $90.47 | -0.96% | 2.12M |
| Jul 14, 2026 | $91.75 | $92.16 | $91.01 | $91.35 | 0.00% | 2.36M |
| Jul 13, 2026 | $90.52 | $91.56 | $90.38 | $91.35 | +1.36% | 1.69M |
| Jul 10, 2026 | $90.36 | $91.10 | $90.05 | $90.12 | -0.23% | 1.72M |
| Jul 9, 2026 | $89.76 | $91.21 | $89.40 | $90.33 | +1.04% | 2.83M |
| Jul 8, 2026 | $88.68 | $89.52 | $87.56 | $89.40 | +0.77% | 2.68M |
| Jul 7, 2026 | $88.70 | $88.98 | $87.52 | $88.72 | +0.82% | 1.37M |
| Jul 6, 2026 | $87.29 | $88.23 | $87.02 | $88.00 | +0.24% | 2.01M |
| Jul 2, 2026 | $85.76 | $88.92 | $85.76 | $87.79 | +2.18% | 2.85M |
| Jul 1, 2026 | $86.49 | $87.47 | $85.78 | $85.92 | -0.84% | 3.20M |
| Jun 30, 2026 | $86.71 | $87.47 | $86.05 | $86.65 | -0.30% | 2.30M |
| Jun 29, 2026 | $87.57 | $88.12 | $86.22 | $86.91 | -0.93% | 2.77M |
| Jun 26, 2026 | $87.00 | $87.92 | $86.40 | $87.73 | +0.79% | 3.93M |
| Jun 25, 2026 | $85.62 | $87.88 | $85.43 | $87.04 | +2.67% | 4.28M |
| Jun 24, 2026 | $85.71 | $86.52 | $84.45 | $84.78 | -0.60% | 3.51M |
| Jun 23, 2026 | $85.54 | $86.21 | $85.09 | $85.29 | -0.44% | 2.29M |
| Jun 22, 2026 | $85.90 | $86.83 | $85.36 | $85.67 | -0.42% | 2.33M |
| Jun 18, 2026 | $85.73 | $86.98 | $85.43 | $86.03 | +0.49% | 3.02M |
| Jun 17, 2026 | $88.94 | $89.21 | $85.06 | $85.61 | — | 3.02M |
