Toronto - Delayed Quote CAD

Canadian Pacific Kansas City Limited (CP.TO)

116.41 +0.82 (+0.71%)
At close: April 19 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 115.38 116.70 115.38 116.41 116.41 1,159,422
Apr 18, 2024 116.23 116.59 114.77 115.59 115.59 1,148,900
Apr 17, 2024 117.09 117.21 114.47 115.57 115.57 1,015,400
Apr 16, 2024 117.47 117.76 116.26 116.44 116.44 1,109,100
Apr 15, 2024 119.60 120.14 117.17 117.87 117.87 920,200
Apr 12, 2024 118.92 119.03 117.50 118.55 118.55 804,500
Apr 11, 2024 120.68 120.80 117.73 118.57 118.57 975,800
Apr 10, 2024 120.01 121.35 119.00 120.47 120.47 929,000
Apr 9, 2024 120.20 121.13 119.55 121.09 121.09 1,207,800
Apr 8, 2024 119.61 120.29 119.45 120.03 120.03 475,800
Apr 5, 2024 118.08 119.42 117.93 118.87 118.87 557,500
Apr 4, 2024 118.90 119.62 117.07 117.82 117.82 566,900
Apr 3, 2024 118.30 119.08 117.95 118.55 118.55 647,000
Apr 2, 2024 118.59 118.97 117.60 118.08 118.08 1,630,900
Apr 1, 2024 119.43 119.60 118.31 119.30 119.30 964,200
Mar 28, 2024 120.09 120.40 118.76 119.43 119.43 2,537,500
Mar 27, 2024 0.19 Dividend
Mar 27, 2024 119.06 120.21 118.45 120.08 120.08 1,704,100
Mar 26, 2024 118.80 119.55 118.07 118.57 118.38 1,225,000
Mar 25, 2024 120.00 120.43 118.63 118.72 118.53 1,875,700
Mar 22, 2024 122.36 122.83 121.15 121.52 121.33 752,800
Mar 21, 2024 121.49 122.64 121.00 121.76 121.56 1,181,000
Mar 20, 2024 119.41 121.01 118.58 120.92 120.73 712,600
Mar 19, 2024 121.78 121.96 118.50 119.22 119.03 1,098,900
Mar 18, 2024 121.72 122.06 121.00 121.60 121.41 1,075,100
Mar 15, 2024 120.77 122.18 120.75 121.46 121.27 5,935,400
Mar 14, 2024 123.13 123.20 120.59 121.42 121.23 1,212,400
Mar 13, 2024 122.18 123.37 122.18 123.13 122.93 1,384,400
Mar 12, 2024 120.96 122.29 120.40 122.20 122.00 1,264,500
Mar 11, 2024 120.88 121.33 120.20 120.83 120.64 1,175,300
Mar 8, 2024 121.57 122.46 120.93 121.08 120.89 835,200
Mar 7, 2024 118.99 121.40 118.97 121.07 120.88 1,232,500
Mar 6, 2024 118.15 119.74 118.14 118.45 118.26 1,418,400
Mar 5, 2024 117.32 118.21 117.19 117.37 117.18 1,513,300
Mar 4, 2024 116.71 117.50 116.21 117.07 116.88 828,100
Mar 1, 2024 115.34 117.16 115.34 116.98 116.79 913,500
Feb 29, 2024 115.33 116.07 115.00 115.23 115.05 2,122,800
Feb 28, 2024 116.08 116.46 115.15 115.29 115.11 840,900
Feb 27, 2024 117.22 117.23 116.19 116.48 116.29 633,900
Feb 26, 2024 116.90 117.48 116.45 116.91 116.72 612,600
Feb 23, 2024 116.35 117.19 116.29 116.83 116.64 1,338,000
Feb 22, 2024 116.01 116.80 115.34 116.35 116.16 992,500
Feb 21, 2024 115.51 116.10 114.33 115.33 115.15 802,000
Feb 20, 2024 115.02 115.97 114.24 114.79 114.61 1,420,100
Feb 16, 2024 115.52 116.30 114.85 115.19 115.01 779,400
Feb 15, 2024 115.04 115.62 114.08 115.42 115.24 983,900
Feb 14, 2024 113.28 114.97 112.90 114.76 114.58 1,006,200
Feb 13, 2024 112.49 113.50 111.86 112.54 112.36 1,609,200
Feb 12, 2024 114.96 115.09 112.80 113.50 113.32 1,582,900
Feb 9, 2024 115.33 115.54 114.60 114.81 114.63 1,012,700
Feb 8, 2024 115.71 115.75 113.98 115.01 114.83 680,100
Feb 7, 2024 113.74 115.12 113.42 114.92 114.74 990,000
Feb 6, 2024 112.70 113.99 112.53 113.67 113.49 720,000
Feb 5, 2024 111.38 112.88 111.34 112.33 112.15 700,400
Feb 2, 2024 111.12 112.27 110.30 112.09 111.91 921,200
Feb 1, 2024 108.73 111.56 108.41 111.37 111.19 1,638,300
Jan 31, 2024 106.99 109.60 106.88 108.19 108.02 2,273,000
Jan 30, 2024 106.07 106.56 105.18 106.37 106.20 765,600
Jan 29, 2024 105.65 106.25 105.11 106.22 106.05 820,100
Jan 26, 2024 106.50 106.81 105.32 105.65 105.48 864,400
Jan 25, 2024 106.01 106.25 105.01 106.14 105.97 757,000
Jan 24, 2024 105.71 106.19 104.94 105.44 105.27 948,000
Jan 23, 2024 105.68 106.05 104.81 105.09 104.92 1,072,700
Jan 22, 2024 105.90 106.19 105.17 105.40 105.23 936,000
Jan 19, 2024 105.00 105.75 103.72 105.45 105.28 995,000
Jan 18, 2024 102.68 104.30 102.67 104.22 104.05 891,400
Jan 17, 2024 104.16 104.32 101.96 102.67 102.51 1,414,900
Jan 16, 2024 103.83 104.80 102.80 104.44 104.27 1,207,500
Jan 15, 2024 103.31 104.40 103.19 104.01 103.84 202,900
Jan 12, 2024 103.33 104.16 102.50 103.81 103.64 1,718,400
Jan 11, 2024 105.00 105.23 102.73 103.27 103.10 1,267,700
Jan 10, 2024 104.82 106.58 104.65 105.58 105.41 1,188,900
Jan 9, 2024 105.11 106.20 104.51 105.15 104.98 1,267,000
Jan 8, 2024 104.49 105.68 104.07 105.37 105.20 1,198,600
Jan 5, 2024 105.81 106.67 104.96 105.14 104.97 990,100
Jan 4, 2024 105.50 106.72 105.31 105.99 105.82 1,143,200
Jan 3, 2024 104.95 106.00 104.40 105.38 105.21 969,200
Jan 2, 2024 104.39 106.21 104.26 105.41 105.24 1,103,300
Dec 29, 2023 105.11 105.11 104.30 104.84 104.67 1,024,000
Dec 28, 2023 0.19 Dividend
Dec 28, 2023 105.34 105.63 104.72 104.91 104.74 1,044,200
Dec 27, 2023 104.71 105.63 104.71 105.35 104.99 927,700
Dec 22, 2023 105.40 106.45 105.07 105.41 105.05 917,100
Dec 21, 2023 103.76 105.25 103.37 105.07 104.71 1,468,600
Dec 20, 2023 103.41 104.75 102.89 103.24 102.89 1,152,300
Dec 19, 2023 102.35 103.79 102.24 103.66 103.31 1,588,100
Dec 18, 2023 101.89 102.44 101.26 102.03 101.68 908,200
Dec 15, 2023 102.82 103.31 101.44 101.60 101.25 5,907,500
Dec 14, 2023 102.00 103.27 101.63 103.00 102.65 2,213,600
Dec 13, 2023 100.10 101.25 98.87 101.17 100.83 2,185,000
Dec 12, 2023 99.41 100.65 99.33 100.45 100.11 1,744,700
Dec 11, 2023 98.86 99.60 97.93 99.14 98.80 969,500
Dec 8, 2023 99.65 100.79 98.97 99.06 98.72 795,200
Dec 7, 2023 100.67 100.90 99.49 99.64 99.30 1,009,700
Dec 6, 2023 100.90 101.11 100.17 100.55 100.21 919,000
Dec 5, 2023 100.79 101.00 99.85 99.87 99.53 952,100
Dec 4, 2023 100.70 101.71 100.55 101.02 100.68 978,500
Dec 1, 2023 97.70 101.17 97.50 100.99 100.65 1,300,900
Nov 30, 2023 97.37 97.88 96.58 97.69 97.36 4,162,400
Nov 29, 2023 95.79 97.13 95.37 96.95 96.62 1,193,200
Nov 28, 2023 94.68 96.34 94.68 95.33 95.01 1,267,300
Nov 27, 2023 96.90 98.12 94.45 94.85 94.53 1,792,800
Nov 24, 2023 97.49 98.43 97.44 97.81 97.48 845,000
Nov 23, 2023 97.00 98.09 97.00 98.00 97.67 209,000
Nov 22, 2023 97.42 98.10 97.09 97.22 96.89 771,800
Nov 21, 2023 98.16 98.47 97.05 97.21 96.88 1,048,800
Nov 20, 2023 98.37 98.81 97.80 98.13 97.80 1,036,200
Nov 17, 2023 99.06 99.73 97.70 98.39 98.06 836,300
Nov 16, 2023 97.80 98.83 97.72 98.62 98.28 858,100
Nov 15, 2023 97.48 98.27 96.93 97.87 97.54 1,999,000
Nov 14, 2023 96.85 97.84 96.50 97.07 96.74 2,405,800
Nov 13, 2023 97.65 97.65 95.48 95.89 95.56 1,721,300
Nov 10, 2023 100.51 100.77 96.60 97.54 97.21 1,555,200
Nov 9, 2023 101.95 102.48 100.47 100.55 100.21 750,300
Nov 8, 2023 101.42 102.20 101.17 101.78 101.43 463,400
Nov 7, 2023 101.66 101.75 100.66 101.14 100.80 560,700
Nov 6, 2023 101.75 102.27 100.50 101.79 101.44 448,600
Nov 3, 2023 101.11 101.72 100.42 101.55 101.20 626,200
Nov 2, 2023 99.74 101.39 99.48 100.80 100.46 594,700
Nov 1, 2023 98.54 99.48 98.08 99.32 98.98 581,600
Oct 31, 2023 98.75 99.11 97.42 98.46 98.12 1,148,400
Oct 30, 2023 96.99 98.46 96.68 98.20 97.87 833,400
Oct 27, 2023 96.46 97.37 95.88 96.50 96.17 900,500
Oct 26, 2023 97.00 99.42 95.60 96.48 96.15 1,629,300
Oct 25, 2023 95.01 97.78 95.01 96.20 95.87 1,259,100
Oct 24, 2023 97.07 97.23 94.94 95.34 95.02 948,800
Oct 23, 2023 97.01 97.51 96.34 96.58 96.25 761,200
Oct 20, 2023 97.44 97.88 96.52 97.60 97.27 1,643,600
Oct 19, 2023 97.98 98.75 97.33 97.78 97.45 1,410,000
Oct 18, 2023 97.89 98.50 97.26 97.26 96.93 1,392,400
Oct 17, 2023 98.67 99.17 98.18 98.68 98.34 905,600
Oct 16, 2023 98.80 99.90 98.18 99.10 98.76 707,100
Oct 13, 2023 99.40 99.94 97.57 98.18 97.85 755,700
Oct 12, 2023 99.91 100.16 98.62 99.07 98.73 762,300
Oct 11, 2023 99.18 99.96 98.53 99.74 99.40 1,070,900
Oct 10, 2023 100.23 100.25 98.85 98.95 98.61 2,226,200
Oct 6, 2023 99.40 100.09 98.26 99.54 99.20 696,400
Oct 5, 2023 100.00 100.86 99.35 99.73 99.39 774,600
Oct 4, 2023 100.80 101.80 99.78 100.41 100.07 709,400
Oct 3, 2023 99.22 100.83 98.62 100.72 100.38 879,600
Oct 2, 2023 100.83 101.39 99.00 99.67 99.33 1,121,800
Sep 29, 2023 101.77 102.00 100.78 100.96 100.62 1,730,800
Sep 28, 2023 0.19 Dividend
Sep 28, 2023 99.50 101.54 99.05 100.74 100.40 910,800
Sep 27, 2023 101.06 101.67 98.75 99.85 99.32 1,245,000
Sep 26, 2023 103.01 103.05 100.51 100.70 100.17 1,324,600
Sep 25, 2023 103.00 104.27 102.50 103.45 102.90 740,800
Sep 22, 2023 103.00 103.60 102.40 103.11 102.56 754,600
Sep 21, 2023 105.15 105.67 102.92 102.98 102.43 1,788,100
Sep 20, 2023 105.85 106.20 105.10 105.63 105.07 810,400
Sep 19, 2023 106.26 106.71 104.46 105.32 104.76 938,400
Sep 18, 2023 108.13 108.39 106.32 106.81 106.24 723,800
Sep 15, 2023 107.84 108.71 106.82 108.52 107.94 4,801,600
Sep 14, 2023 106.55 108.17 106.13 107.99 107.42 1,503,200
Sep 13, 2023 105.06 106.15 104.66 105.70 105.14 827,100
Sep 12, 2023 105.25 105.58 104.15 105.27 104.71 612,700
Sep 11, 2023 104.30 106.19 103.89 105.26 104.70 646,200
Sep 8, 2023 105.16 105.76 103.80 104.22 103.67 904,600
Sep 7, 2023 106.68 107.53 105.51 105.68 105.12 1,566,300
Sep 6, 2023 108.05 108.76 106.32 106.63 106.06 923,700
Sep 5, 2023 109.00 109.28 107.36 108.26 107.69 866,000
Sep 1, 2023 107.51 109.47 107.19 109.32 108.74 1,249,400
Aug 31, 2023 108.59 108.90 106.96 107.26 106.69 1,375,800
Aug 30, 2023 107.64 108.74 107.49 108.46 107.89 988,300
Aug 29, 2023 107.23 108.00 106.55 107.47 106.90 803,800
Aug 28, 2023 107.46 108.09 106.99 107.14 106.57 351,800
Aug 25, 2023 106.51 107.21 105.92 106.87 106.30 599,700
Aug 24, 2023 107.12 107.17 105.94 106.07 105.51 1,005,800
Aug 23, 2023 106.20 107.20 106.09 107.16 106.59 629,000
Aug 22, 2023 106.26 106.60 105.67 106.03 105.47 677,400
Aug 21, 2023 106.50 106.80 105.65 106.00 105.44 764,400
Aug 18, 2023 106.00 106.72 105.40 106.43 105.87 633,700
Aug 17, 2023 106.50 106.98 105.85 106.27 105.71 601,400
Aug 16, 2023 106.46 106.73 105.87 106.21 105.65 911,300
Aug 15, 2023 107.57 108.04 106.18 106.54 105.98 1,165,500
Aug 14, 2023 109.08 109.09 107.90 108.23 107.66 893,800
Aug 11, 2023 108.63 109.61 108.05 109.18 108.60 513,600
Aug 10, 2023 109.57 110.42 108.48 108.87 108.29 584,700
Aug 9, 2023 108.44 109.21 107.86 108.98 108.40 573,000
Aug 8, 2023 108.75 109.24 107.49 108.30 107.73 1,121,900
Aug 4, 2023 108.00 109.70 107.88 108.20 107.63 1,384,500
Aug 3, 2023 106.38 108.55 105.99 108.06 107.49 992,400
Aug 2, 2023 107.34 107.67 106.10 106.83 106.26 1,480,000
Aug 1, 2023 108.21 109.07 107.43 107.97 107.40 834,700
Jul 31, 2023 109.89 109.89 107.84 108.50 107.93 1,520,900
Jul 28, 2023 110.85 112.96 109.81 109.93 109.35 1,132,500
Jul 27, 2023 111.49 112.00 109.65 109.94 109.36 1,202,500
Jul 26, 2023 109.37 111.83 109.27 110.89 110.30 1,695,100
Jul 25, 2023 108.20 109.97 108.20 109.09 108.51 1,315,700
Jul 24, 2023 107.51 108.47 107.51 108.32 107.75 823,600
Jul 21, 2023 106.22 108.16 105.50 107.63 107.06 1,236,400
Jul 20, 2023 106.47 107.68 105.81 106.10 105.54 979,900
Jul 19, 2023 106.11 106.75 105.14 106.33 105.77 1,378,700
Jul 18, 2023 105.11 105.93 104.92 105.89 105.33 1,369,400
Jul 17, 2023 106.35 106.65 104.98 105.29 104.73 681,500
Jul 14, 2023 106.30 107.10 105.84 106.59 106.03 1,043,400
Jul 13, 2023 105.23 106.34 104.63 105.46 104.90 1,095,500
Jul 12, 2023 104.14 105.54 103.32 104.70 104.15 825,600
Jul 11, 2023 104.02 104.40 102.97 103.69 103.14 862,400
Jul 10, 2023 104.42 104.42 103.34 103.56 103.01 709,000
Jul 7, 2023 104.98 105.00 103.94 104.03 103.48 1,033,900
Jul 6, 2023 106.00 106.14 104.25 105.25 104.69 1,279,100
Jul 5, 2023 107.34 108.40 106.21 106.62 106.05 1,373,700
Jul 4, 2023 107.03 108.08 106.93 107.84 107.27 316,900
Jun 30, 2023 105.50 107.60 105.35 107.00 106.43 1,587,800
Jun 29, 2023 0.19 Dividend
Jun 29, 2023 104.01 105.10 103.02 105.10 104.54 1,499,400
Jun 28, 2023 103.57 105.73 102.32 104.77 104.03 1,686,400
Jun 27, 2023 105.88 106.10 104.32 105.88 105.13 724,200
Jun 26, 2023 105.42 105.91 104.71 105.11 104.36 630,000
Jun 23, 2023 106.01 106.10 105.04 105.57 104.82 986,300
Jun 22, 2023 104.22 106.26 103.80 106.13 105.38 1,451,800
Jun 21, 2023 102.28 104.78 102.11 104.38 103.64 1,289,300
Jun 20, 2023 102.73 104.15 102.55 102.59 101.86 1,504,300
Jun 19, 2023 103.68 103.71 102.15 102.65 101.92 237,600
Jun 16, 2023 103.17 104.14 102.95 103.53 102.79 4,835,900
Jun 15, 2023 103.49 104.12 103.07 103.50 102.76 913,200
Jun 14, 2023 102.56 104.20 102.54 103.61 102.87 1,014,800
Jun 13, 2023 102.46 102.78 101.47 102.50 101.77 937,100
Jun 12, 2023 101.60 102.21 100.74 102.03 101.31 1,195,100
Jun 9, 2023 104.07 104.31 101.93 102.04 101.32 769,900
Jun 8, 2023 105.59 106.06 102.90 104.05 103.31 1,031,200
Jun 7, 2023 102.66 106.11 102.38 105.91 105.16 1,340,800
Jun 6, 2023 104.25 104.53 102.70 102.81 102.08 1,157,200
Jun 5, 2023 105.63 106.25 104.64 104.75 104.01 1,190,200
Jun 2, 2023 103.39 105.85 103.39 105.66 104.91 1,200,000
Jun 1, 2023 103.24 104.16 102.25 102.63 101.90 757,900
May 31, 2023 104.69 104.75 102.57 103.44 102.71 1,904,000
May 30, 2023 105.09 106.29 104.33 104.92 104.17 733,800
May 29, 2023 105.29 105.53 104.92 104.92 104.17 213,800
May 26, 2023 105.30 106.37 104.84 104.92 104.17 921,100
May 25, 2023 103.98 105.47 103.15 104.92 104.17 1,139,000
May 24, 2023 106.15 106.45 103.46 104.39 103.65 1,634,200
May 23, 2023 109.83 109.86 106.39 106.74 105.98 2,007,400
May 19, 2023 112.03 112.23 111.13 111.58 110.79 1,027,300
May 18, 2023 110.82 111.83 110.10 111.63 110.84 613,800
May 17, 2023 111.70 112.09 110.11 110.79 110.00 821,000
May 16, 2023 111.66 112.27 111.00 111.66 110.87 869,500
May 15, 2023 111.07 112.06 110.07 111.67 110.88 795,100
May 12, 2023 109.93 111.42 109.89 111.04 110.25 929,200
May 11, 2023 109.40 110.75 109.12 109.24 108.46 859,700
May 10, 2023 108.74 109.52 108.41 109.21 108.43 1,376,300
May 9, 2023 108.06 108.68 107.68 108.40 107.63 817,400
May 8, 2023 108.52 109.66 107.91 108.36 107.59 661,200
May 5, 2023 106.44 108.77 106.33 108.39 107.62 995,600
May 4, 2023 107.19 108.53 105.85 106.10 105.35 1,044,300
May 3, 2023 106.42 108.44 106.11 107.44 106.68 779,300
May 2, 2023 107.07 107.58 105.39 106.43 105.67 831,200
May 1, 2023 107.05 108.12 107.05 107.40 106.64 798,600
Apr 28, 2023 105.55 107.38 105.29 106.80 106.04 1,452,300
Apr 27, 2023 107.76 109.25 103.83 105.99 105.24 1,367,800
Apr 26, 2023 108.50 108.66 105.02 105.71 104.96 1,269,300
Apr 25, 2023 109.91 110.21 106.23 108.12 107.35 886,600
Apr 24, 2023 110.09 110.95 109.75 110.06 109.28 2,203,100
Apr 21, 2023 109.31 111.00 109.30 110.06 109.28 1,482,100
Apr 20, 2023 107.92 109.37 107.84 108.82 108.05 1,162,200
Apr 19, 2023 106.08 108.05 106.01 107.91 107.14 990,800

Related Tickers

CNR.TO Canadian National Railway Company
175.47
+0.21%
 
CNI Canadian National Railway Company
127.65
+0.39%
 
CSX CSX Corporation
34.34
-0.15%
 
UNP Union Pacific Corporation
232.08
+0.99%
 
NSC Norfolk Southern Corporation
241.28
+0.42%
 
WAB Westinghouse Air Brake Technologies Corporation
144.17
-0.07%
 
JFN.SW Jungfraubahn Holding AG
197.20
+1.02%
 
AOMFF Alstom SA
16.15
0.00%
 
EJR.F East Japan Railway Company
17.19
-1.55%
 
UNP.MX Union Pacific Corporation
4,274.30
0.00%