Canadian Pacific Kansas City Limited Common Shares
CP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $89.59 | $91.75 | $89.40 | $91.49 | +2.02% | 2.77M |
| Oct 30, 2026 | $88.53 | $90.21 | $88.25 | $89.68 | +1.48% | 3.56M |
| Oct 29, 2026 | $88.40 | $91.44 | $86.21 | $88.37 | -1.19% | 5.24M |
| Oct 28, 2026 | $91.03 | $91.26 | $89.43 | $89.43 | -1.87% | 3.57M |
| Oct 27, 2026 | $89.81 | $91.25 | $89.48 | $91.13 | +1.46% | 2.13M |
| Oct 26, 2026 | $89.94 | $90.37 | $89.33 | $89.82 | +0.35% | 1.32M |
| Oct 23, 2026 | $89.82 | $90.46 | $88.57 | $89.51 | -1.22% | 2.51M |
| Oct 22, 2026 | $88.09 | $91.21 | $87.85 | $90.62 | +2.86% | 4.20M |
| Oct 21, 2026 | $87.33 | $88.47 | $87.25 | $88.10 | +0.88% | 1.28M |
| Oct 20, 2026 | $86.98 | $88.04 | $86.83 | $87.33 | +0.87% | 1.38M |
| Oct 19, 2026 | $87.56 | $87.56 | $86.10 | $86.58 | -0.89% | 1.66M |
| Oct 16, 2026 | $87.23 | $88.12 | $86.45 | $87.36 | +0.52% | 1.94M |
| Oct 15, 2026 | $86.86 | $87.34 | $86.25 | $86.91 | +0.92% | 1.40M |
| Oct 14, 2026 | $85.40 | $86.32 | $84.60 | $86.12 | +0.45% | 3.12M |
| Oct 13, 2026 | $85.60 | $85.97 | $84.85 | $85.73 | +0.23% | 1.70M |
| Oct 12, 2026 | $84.40 | $85.80 | $84.35 | $85.53 | +1.27% | 1.73M |
| Oct 9, 2026 | $84.47 | $84.75 | $83.98 | $84.46 | +0.13% | 1.48M |
| Oct 8, 2026 | $83.27 | $84.74 | $83.25 | $84.35 | +0.86% | 1.74M |
| Oct 7, 2026 | $84.85 | $85.41 | $83.54 | $83.63 | -2.11% | 2.19M |
| Oct 6, 2026 | $85.97 | $86.08 | $84.85 | $85.43 | -0.43% | 1.35M |
| Oct 5, 2026 | $85.68 | $86.28 | $84.72 | $85.80 | -0.16% | 1.35M |
| Oct 2, 2026 | $85.00 | $86.25 | $85.00 | $85.94 | +1.74% | 1.50M |
| Oct 1, 2026 | $85.00 | $85.00 | $83.59 | $84.47 | -0.74% | 2.82M |
| Sep 30, 2026 | $86.96 | $87.13 | $85.07 | $85.10 | -1.63% | 3.63M |
| Sep 29, 2026 | $86.31 | $87.35 | $85.98 | $86.51 | -0.06% | 2.32M |
| Sep 28, 2026 | $86.82 | $87.15 | $85.75 | $86.56 | -0.40% | 2.65M |
| Sep 25, 2026 | $87.01 | $87.68 | $86.41 | $86.91 | -0.47% | 2.30M |
| Sep 24, 2026 | $88.44 | $89.06 | $87.31 | $87.32 | -1.09% | 6.88M |
| Sep 23, 2026 | $87.44 | $88.97 | $87.44 | $88.28 | +0.33% | 1.56M |
| Sep 22, 2026 | $87.24 | $88.22 | $86.81 | $87.99 | +1.36% | 1.63M |
| Sep 21, 2026 | $87.55 | $87.92 | $86.36 | $86.81 | -0.77% | 2.47M |
| Sep 18, 2026 | $88.15 | $88.39 | $87.15 | $87.48 | -1.46% | 2.08M |
| Sep 17, 2026 | $88.17 | $88.83 | $87.49 | $88.78 | +1.25% | 1.86M |
| Sep 16, 2026 | $88.18 | $88.99 | $87.49 | $87.68 | -1.51% | 2.26M |
| Sep 15, 2026 | $89.67 | $89.77 | $88.82 | $89.02 | -0.84% | 1.58M |
| Sep 14, 2026 | $89.15 | $90.25 | $88.04 | $89.77 | +0.61% | 2.19M |
| 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 | — | 1.60M |
