Canadian Pacific Kansas City Limited (CP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 87.31 | 87.41 | 84.97 | 85.52 | 85.52 | 1,384,700 |
| 12 Apr 2024 | 86.11 | 86.49 | 85.39 | 86.05 | 86.05 | 1,966,400 |
| 11 Apr 2024 | 88.28 | 88.34 | 85.86 | 86.65 | 86.65 | 1,982,200 |
| 10 Apr 2024 | 88.48 | 88.66 | 87.09 | 88.08 | 88.08 | 1,612,000 |
| 09 Apr 2024 | 88.56 | 89.26 | 87.93 | 89.24 | 89.24 | 1,538,400 |
| 08 Apr 2024 | 87.97 | 88.63 | 87.84 | 88.40 | 88.40 | 1,332,000 |
| 05 Apr 2024 | 86.77 | 87.90 | 86.42 | 87.48 | 87.48 | 1,175,600 |
| 04 Apr 2024 | 88.00 | 88.65 | 86.38 | 86.95 | 86.95 | 1,923,300 |
| 03 Apr 2024 | 87.19 | 88.10 | 87.05 | 87.53 | 87.53 | 1,353,500 |
| 02 Apr 2024 | 87.19 | 87.66 | 86.64 | 87.03 | 87.03 | 1,345,200 |
| 01 Apr 2024 | 88.11 | 88.30 | 87.09 | 87.89 | 87.89 | 933,100 |
| 28 Mar 2024 | 88.43 | 88.77 | 87.60 | 88.17 | 88.17 | 1,550,900 |
| 27 Mar 2024 | 87.82 | 88.55 | 87.09 | 88.46 | 88.46 | 2,415,400 |
| 27 Mar 2024 | 0.14 Dividend | |||||
| 26 Mar 2024 | 87.57 | 88.07 | 87.09 | 87.26 | 87.12 | 1,330,000 |
| 25 Mar 2024 | 88.49 | 88.68 | 87.31 | 87.39 | 87.25 | 3,209,300 |
| 22 Mar 2024 | 90.28 | 90.56 | 89.08 | 89.28 | 89.14 | 820,900 |
| 21 Mar 2024 | 90.02 | 90.64 | 89.51 | 90.00 | 89.86 | 2,130,400 |
| 20 Mar 2024 | 87.92 | 89.74 | 87.23 | 89.67 | 89.53 | 1,738,100 |
| 19 Mar 2024 | 89.63 | 89.67 | 87.37 | 87.88 | 87.74 | 2,952,200 |
| 18 Mar 2024 | 89.94 | 90.17 | 89.37 | 89.87 | 89.73 | 1,306,200 |
| 15 Mar 2024 | 89.33 | 90.31 | 89.30 | 89.68 | 89.54 | 2,357,700 |
| 14 Mar 2024 | 91.17 | 91.38 | 89.06 | 89.75 | 89.61 | 1,910,800 |
| 13 Mar 2024 | 90.70 | 91.58 | 90.45 | 91.39 | 91.24 | 1,293,000 |
| 12 Mar 2024 | 89.55 | 90.61 | 89.01 | 90.60 | 90.45 | 1,403,400 |
| 11 Mar 2024 | 89.47 | 89.96 | 88.98 | 89.65 | 89.51 | 1,325,400 |
| 08 Mar 2024 | 90.42 | 91.04 | 89.63 | 89.70 | 89.56 | 1,782,300 |
| 07 Mar 2024 | 88.22 | 90.23 | 88.07 | 89.95 | 89.81 | 2,310,200 |
| 06 Mar 2024 | 87.27 | 88.66 | 87.01 | 87.62 | 87.48 | 2,328,900 |
| 05 Mar 2024 | 86.39 | 87.03 | 86.18 | 86.33 | 86.19 | 1,215,600 |
| 04 Mar 2024 | 86.15 | 86.55 | 85.58 | 86.24 | 86.10 | 1,201,100 |
| 01 Mar 2024 | 85.04 | 86.42 | 84.89 | 86.28 | 86.14 | 1,993,200 |
| 29 Feb 2024 | 85.02 | 85.64 | 84.93 | 85.01 | 84.87 | 2,111,500 |
| 28 Feb 2024 | 85.60 | 85.88 | 84.83 | 84.92 | 84.78 | 1,642,300 |
| 27 Feb 2024 | 86.70 | 86.87 | 85.94 | 86.06 | 85.92 | 1,077,300 |
| 26 Feb 2024 | 86.23 | 86.92 | 86.07 | 86.59 | 86.45 | 2,028,300 |
| 23 Feb 2024 | 86.34 | 86.91 | 86.28 | 86.52 | 86.38 | 1,563,600 |
| 22 Feb 2024 | 85.99 | 86.61 | 85.46 | 86.30 | 86.16 | 1,827,200 |
| 21 Feb 2024 | 85.66 | 85.79 | 84.66 | 85.47 | 85.33 | 1,872,000 |
| 20 Feb 2024 | 85.36 | 85.90 | 84.46 | 84.84 | 84.70 | 1,544,400 |
| 16 Feb 2024 | 85.57 | 86.26 | 85.05 | 85.38 | 85.24 | 1,772,800 |
| 15 Feb 2024 | 85.00 | 85.83 | 84.54 | 85.73 | 85.59 | 2,664,100 |
| 14 Feb 2024 | 83.25 | 84.88 | 83.25 | 84.73 | 84.59 | 1,653,600 |
| 13 Feb 2024 | 83.49 | 83.73 | 82.35 | 82.95 | 82.82 | 2,008,800 |
| 12 Feb 2024 | 85.31 | 85.42 | 83.87 | 84.38 | 84.24 | 3,842,400 |
| 09 Feb 2024 | 85.57 | 86.01 | 85.11 | 85.31 | 85.17 | 2,357,400 |
| 08 Feb 2024 | 85.50 | 85.93 | 84.60 | 85.47 | 85.33 | 1,910,400 |
| 07 Feb 2024 | 84.72 | 85.47 | 84.21 | 85.35 | 85.21 | 2,290,600 |
| 06 Feb 2024 | 83.16 | 84.51 | 83.13 | 84.28 | 84.14 | 2,774,300 |
| 05 Feb 2024 | 82.90 | 83.47 | 82.44 | 82.97 | 82.84 | 2,033,800 |
| 02 Feb 2024 | 82.58 | 83.42 | 81.99 | 83.26 | 83.13 | 2,857,900 |
| 01 Feb 2024 | 81.23 | 83.36 | 80.90 | 83.17 | 83.04 | 2,950,100 |
| 31 Jan 2024 | 80.12 | 82.01 | 79.72 | 80.47 | 80.34 | 4,363,000 |
| 30 Jan 2024 | 78.93 | 79.54 | 78.25 | 79.40 | 79.27 | 2,709,200 |
| 29 Jan 2024 | 78.50 | 79.25 | 78.13 | 79.23 | 79.10 | 2,099,800 |
| 26 Jan 2024 | 79.02 | 79.57 | 78.24 | 78.60 | 78.47 | 1,768,900 |
| 25 Jan 2024 | 78.11 | 78.85 | 77.76 | 78.83 | 78.70 | 1,858,000 |
| 24 Jan 2024 | 78.73 | 78.78 | 77.85 | 77.94 | 77.81 | 1,607,000 |
| 23 Jan 2024 | 78.46 | 78.68 | 77.83 | 78.04 | 77.91 | 1,809,400 |
| 22 Jan 2024 | 78.97 | 79.05 | 78.07 | 78.16 | 78.03 | 2,269,600 |
| 19 Jan 2024 | 78.30 | 78.67 | 76.94 | 78.51 | 78.38 | 1,767,800 |
| 18 Jan 2024 | 76.07 | 77.29 | 76.07 | 77.23 | 77.11 | 1,811,800 |
| 17 Jan 2024 | 76.83 | 77.14 | 75.33 | 75.97 | 75.85 | 1,957,200 |
| 16 Jan 2024 | 76.87 | 77.78 | 76.33 | 77.36 | 77.24 | 1,704,700 |
| 12 Jan 2024 | 77.34 | 78.02 | 76.46 | 77.42 | 77.30 | 2,337,400 |
| 11 Jan 2024 | 78.21 | 78.67 | 76.59 | 77.06 | 76.94 | 4,114,500 |
| 10 Jan 2024 | 78.29 | 79.65 | 78.21 | 78.91 | 78.78 | 4,539,800 |
| 09 Jan 2024 | 78.45 | 79.30 | 78.07 | 78.48 | 78.35 | 1,596,100 |
| 08 Jan 2024 | 78.04 | 79.16 | 77.66 | 78.91 | 78.78 | 1,874,100 |
| 05 Jan 2024 | 79.39 | 80.20 | 78.52 | 78.63 | 78.50 | 2,024,500 |
| 04 Jan 2024 | 79.17 | 79.90 | 78.82 | 79.30 | 79.17 | 3,825,000 |
| 03 Jan 2024 | 78.79 | 79.39 | 78.13 | 78.86 | 78.73 | 3,737,700 |
| 02 Jan 2024 | 78.42 | 79.80 | 78.26 | 79.06 | 78.93 | 2,321,200 |
| 29 Dec 2023 | 79.10 | 79.33 | 78.88 | 79.06 | 78.93 | 2,522,800 |
| 28 Dec 2023 | 79.63 | 80.07 | 79.15 | 79.29 | 79.16 | 1,566,300 |
| 28 Dec 2023 | 0.144 Dividend | |||||
| 27 Dec 2023 | 79.71 | 80.10 | 79.42 | 79.74 | 79.47 | 1,460,500 |
| 26 Dec 2023 | 79.40 | 79.74 | 79.09 | 79.46 | 79.19 | 2,236,500 |
| 22 Dec 2023 | 79.59 | 80.41 | 79.08 | 79.47 | 79.20 | 2,273,600 |
| 21 Dec 2023 | 77.58 | 79.19 | 77.54 | 79.12 | 78.85 | 2,345,100 |
| 20 Dec 2023 | 77.24 | 78.63 | 77.14 | 77.24 | 76.98 | 2,351,400 |
| 19 Dec 2023 | 76.49 | 77.79 | 76.48 | 77.72 | 77.46 | 2,194,100 |
| 18 Dec 2023 | 76.31 | 76.52 | 75.56 | 76.15 | 75.89 | 2,389,000 |
| 15 Dec 2023 | 76.69 | 77.14 | 75.81 | 75.90 | 75.64 | 3,460,600 |
| 14 Dec 2023 | 75.91 | 77.00 | 75.68 | 76.85 | 76.59 | 3,960,900 |
| 13 Dec 2023 | 73.84 | 75.04 | 72.89 | 74.90 | 74.64 | 1,664,400 |
| 12 Dec 2023 | 73.03 | 74.00 | 72.96 | 73.88 | 73.63 | 2,139,200 |
| 11 Dec 2023 | 72.65 | 73.39 | 72.22 | 73.03 | 72.78 | 1,990,000 |
| 08 Dec 2023 | 73.40 | 74.34 | 72.78 | 72.89 | 72.64 | 2,698,200 |
| 07 Dec 2023 | 74.07 | 74.17 | 73.17 | 73.26 | 73.01 | 2,508,900 |
| 06 Dec 2023 | 74.36 | 74.54 | 73.85 | 73.97 | 73.72 | 1,910,800 |
| 05 Dec 2023 | 74.28 | 74.39 | 73.45 | 73.47 | 73.22 | 1,888,100 |
| 04 Dec 2023 | 74.39 | 75.16 | 74.20 | 74.60 | 74.35 | 2,034,400 |
| 01 Dec 2023 | 72.12 | 74.97 | 72.11 | 74.83 | 74.58 | 3,070,000 |
| 30 Nov 2023 | 71.67 | 72.12 | 71.08 | 72.00 | 71.75 | 4,247,000 |
| 29 Nov 2023 | 70.25 | 71.46 | 70.16 | 71.32 | 71.08 | 3,231,600 |
| 28 Nov 2023 | 69.66 | 70.92 | 69.66 | 70.25 | 70.01 | 2,856,800 |
| 27 Nov 2023 | 71.14 | 71.93 | 69.27 | 69.64 | 69.40 | 3,103,200 |
| 24 Nov 2023 | 71.45 | 72.31 | 71.35 | 72.19 | 71.94 | 834,300 |
| 22 Nov 2023 | 71.06 | 71.42 | 70.75 | 70.99 | 70.75 | 2,312,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.