Canadian Pacific Kansas City Ltd.CPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.83 | $72.75 | $71.27 | $72.39 | 1.77M |
| 1/14/2026 | $70.72 | $72.72 | $70.54 | $72.07 | 3.28M |
| 1/13/2026 | $71.65 | $71.65 | $70.01 | $70.65 | 2.21M |
| 1/12/2026 | $71.32 | $71.81 | $70.95 | $71.63 | 1.79M |
| 1/9/2026 | $72.86 | $72.92 | $71.17 | $71.57 | 2.01M |
| 1/8/2026 | $70.21 | $72.21 | $70.21 | $72.21 | 2.47M |
| 1/7/2026 | $73.53 | $74.24 | $70.38 | $70.48 | 2.72M |
| 1/6/2026 | $72.71 | $73.62 | $72.50 | $73.46 | 1.73M |
| 1/5/2026 | $74.00 | $74.22 | $72.33 | $72.71 | 3.76M |
| 1/2/2026 | $73.83 | $74.59 | $73.41 | $74.45 | 1.79M |
| 12/31/2025 | $74.14 | $74.36 | $73.59 | $73.63 | 1.16M |
| 12/30/2025 | $74.23 | $74.94 | $74.11 | $74.29 | 1.18M |
| 12/29/2025 | $74.61 | $75.19 | $74.39 | $74.75 | 915,042 |
| 12/26/2025 | $74.71 | $74.87 | $74.33 | $74.73 | 563,723 |
| 12/24/2025 | $74.01 | $74.90 | $73.94 | $74.56 | 755,500 |
| 12/23/2025 | $74.46 | $74.61 | $73.93 | $74.45 | 1.21M |
| 12/22/2025 | $74.32 | $74.97 | $73.77 | $74.48 | 1.97M |
| 12/19/2025 | $74.06 | $74.69 | $73.69 | $74.20 | 3.05M |
| 12/18/2025 | $73.84 | $74.87 | $73.52 | $74.21 | 3.01M |
| 12/17/2025 | $73.46 | $73.89 | $73.07 | $73.52 | 1.78M |
| 12/16/2025 | $74.34 | $74.40 | $73.31 | $73.35 | 2.00M |
| 12/15/2025 | $75.18 | $75.47 | $74.23 | $74.42 | 1.77M |
| 12/12/2025 | $75.52 | $75.75 | $74.69 | $75.17 | 1.49M |
| 12/11/2025 | $75.00 | $75.85 | $74.89 | $75.24 | 1.73M |
| 12/10/2025 | $73.73 | $75.17 | $73.06 | $74.90 | 2.92M |
| 12/9/2025 | $73.92 | $74.47 | $72.97 | $73.08 | 2.03M |
| 12/8/2025 | $74.50 | $75.83 | $74.02 | $74.12 | 2.86M |
| 12/5/2025 | $74.17 | $74.47 | $73.02 | $73.76 | 2.99M |
| 12/4/2025 | $73.58 | $74.22 | $73.53 | $73.95 | 1.36M |
| 12/3/2025 | $72.08 | $73.93 | $72.03 | $73.92 | 2.08M |
| 12/2/2025 | $73.04 | $73.04 | $71.21 | $71.90 | 1.90M |
| 12/1/2025 | $72.45 | $73.42 | $71.95 | $72.36 | 3.17M |
| 11/28/2025 | $72.45 | $72.81 | $72.12 | $72.57 | 955,310 |
| 11/26/2025 | $71.77 | $72.51 | $71.46 | $72.09 | 1.59M |
| 11/25/2025 | $70.44 | $71.72 | $70.35 | $71.53 | 2.16M |
| 11/24/2025 | $69.98 | $70.22 | $69.32 | $69.99 | 2.18M |
| 11/21/2025 | $69.17 | $70.42 | $68.95 | $70.01 | 2.21M |
| 11/20/2025 | $69.38 | $70.26 | $68.83 | $68.88 | 1.71M |
| 11/19/2025 | $69.69 | $69.71 | $68.88 | $69.32 | 1.66M |
| 11/18/2025 | $70.21 | $70.25 | $69.38 | $69.51 | 2.59M |
| 11/17/2025 | $70.34 | $70.83 | $69.77 | $70.34 | 3.12M |
| 11/14/2025 | $71.01 | $71.01 | $69.74 | $70.70 | 2.98M |
| 11/13/2025 | $72.02 | $72.27 | $70.93 | $71.15 | 2.27M |
| 11/12/2025 | $71.45 | $72.63 | $71.37 | $72.43 | 1.44M |
| 11/11/2025 | $71.05 | $71.50 | $70.68 | $71.41 | 2.74M |
| 11/10/2025 | $71.10 | $71.93 | $70.98 | $71.00 | 3.00M |
| 11/7/2025 | $69.11 | $70.96 | $68.50 | $70.89 | 5.12M |
| 11/6/2025 | $70.19 | $70.22 | $68.42 | $68.90 | 5.38M |
| 11/5/2025 | $70.28 | $70.72 | $70.00 | $70.35 | 4.67M |
| 11/4/2025 | $70.27 | $70.83 | $70.07 | $70.62 | 4.34M |
| 11/3/2025 | $71.95 | $72.06 | $70.33 | $70.70 | 6.99M |
| 10/31/2025 | $72.61 | $72.84 | $71.71 | $71.95 | 2.57M |
| 10/30/2025 | $73.16 | $73.72 | $71.96 | $72.61 | 4.16M |
| 10/29/2025 | $74.15 | $74.40 | $72.60 | $73.17 | 3.77M |
| 10/28/2025 | $75.04 | $75.58 | $74.25 | $74.37 | 2.81M |
| 10/27/2025 | $75.73 | $76.02 | $74.12 | $74.46 | 2.03M |
| 10/24/2025 | $76.18 | $76.18 | $74.95 | $75.49 | 1.91M |
| 10/23/2025 | $76.45 | $77.01 | $75.69 | $75.94 | 2.32M |
| 10/22/2025 | $75.68 | $77.49 | $75.68 | $76.50 | 1.90M |
| 10/21/2025 | $76.21 | $76.77 | $75.47 | $75.63 | 2.08M |
| 10/20/2025 | $76.85 | $77.02 | $76.02 | $76.53 | 2.26M |