Advertisement
U.S. markets closed

Canadian Pacific Kansas City Limited (CP)

NYSE - NYSE Delayed Price. Currency in USD
88.17-0.29 (-0.33%)
At close: 04:00PM EDT
88.47 +0.30 (+0.34%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202488.4388.7787.6088.1788.171,550,900
Mar 27, 202487.8288.5587.0988.4688.462,415,400
Mar 27, 20240.14 Dividend
Mar 26, 202487.5788.0787.0987.2687.121,330,000
Mar 25, 202488.4988.6887.3187.3987.253,209,300
Mar 22, 202490.2890.5689.0889.2889.14820,900
Mar 21, 202490.0290.6489.5190.0089.862,130,400
Mar 20, 202487.9289.7487.2389.6789.531,738,100
Mar 19, 202489.6389.6787.3787.8887.742,952,200
Mar 18, 202489.9490.1789.3789.8789.731,306,200
Mar 15, 202489.3390.3189.3089.6889.542,357,700
Mar 14, 202491.1791.3889.0689.7589.611,910,800
Mar 13, 202490.7091.5890.4591.3991.241,293,000
Mar 12, 202489.5590.6189.0190.6090.451,403,400
Mar 11, 202489.4789.9688.9889.6589.511,325,400
Mar 08, 202490.4291.0489.6389.7089.561,782,300
Mar 07, 202488.2290.2388.0789.9589.812,310,200
Mar 06, 202487.2788.6687.0187.6287.482,328,900
Mar 05, 202486.3987.0386.1886.3386.191,215,600
Mar 04, 202486.1586.5585.5886.2486.101,201,100
Mar 01, 202485.0486.4284.8986.2886.141,993,200
Feb 29, 202485.0285.6484.9385.0184.872,111,500
Feb 28, 202485.6085.8884.8384.9284.781,642,300
Feb 27, 202486.7086.8785.9486.0685.921,077,300
Feb 26, 202486.2386.9286.0786.5986.452,028,300
Feb 23, 202486.3486.9186.2886.5286.381,563,600
Feb 22, 202485.9986.6185.4686.3086.161,827,200
Feb 21, 202485.6685.7984.6685.4785.331,872,000
Feb 20, 202485.3685.9084.4684.8484.701,544,400
Feb 16, 202485.5786.2685.0585.3885.241,772,800
Feb 15, 202485.0085.8384.5485.7385.592,664,100
Feb 14, 202483.2584.8883.2584.7384.591,653,600
Feb 13, 202483.4983.7382.3582.9582.822,008,800
Feb 12, 202485.3185.4283.8784.3884.243,842,400
Feb 09, 202485.5786.0185.1185.3185.172,357,400
Feb 08, 202485.5085.9384.6085.4785.331,910,400
Feb 07, 202484.7285.4784.2185.3585.212,290,600
Feb 06, 202483.1684.5183.1384.2884.142,774,300
Feb 05, 202482.9083.4782.4482.9782.842,033,800
Feb 02, 202482.5883.4281.9983.2683.132,857,900
Feb 01, 202481.2383.3680.9083.1783.042,950,100
Jan 31, 202480.1282.0179.7280.4780.344,363,000
Jan 30, 202478.9379.5478.2579.4079.272,709,200
Jan 29, 202478.5079.2578.1379.2379.102,099,800
Jan 26, 202479.0279.5778.2478.6078.471,768,900
Jan 25, 202478.1178.8577.7678.8378.701,858,000
Jan 24, 202478.7378.7877.8577.9477.811,607,000
Jan 23, 202478.4678.6877.8378.0477.911,809,400
Jan 22, 202478.9779.0578.0778.1678.032,269,600
Jan 19, 202478.3078.6776.9478.5178.381,767,800
Jan 18, 202476.0777.2976.0777.2377.111,811,800
Jan 17, 202476.8377.1475.3375.9775.851,957,200
Jan 16, 202476.8777.7876.3377.3677.241,704,700
Jan 12, 202477.3478.0276.4677.4277.302,337,400
Jan 11, 202478.2178.6776.5977.0676.944,114,500
Jan 10, 202478.2979.6578.2178.9178.784,539,800
Jan 09, 202478.4579.3078.0778.4878.351,596,100
Jan 08, 202478.0479.1677.6678.9178.781,874,100
Jan 05, 202479.3980.2078.5278.6378.502,024,500
Jan 04, 202479.1779.9078.8279.3079.173,825,000
Jan 03, 202478.7979.3978.1378.8678.733,737,700
Jan 02, 202478.4279.8078.2679.0678.932,321,200
Dec 29, 202379.1079.3378.8879.0678.932,522,800
Dec 28, 202379.6380.0779.1579.2979.161,566,300
Dec 28, 20230.144 Dividend
Dec 27, 202379.7180.1079.4279.7479.471,460,500
Dec 26, 202379.4079.7479.0979.4679.192,236,500
Dec 22, 202379.5980.4179.0879.4779.202,273,600
Dec 21, 202377.5879.1977.5479.1278.852,345,100
Dec 20, 202377.2478.6377.1477.2476.982,351,400
Dec 19, 202376.4977.7976.4877.7277.462,194,100
Dec 18, 202376.3176.5275.5676.1575.892,389,000
Dec 15, 202376.6977.1475.8175.9075.643,460,600
Dec 14, 202375.9177.0075.6876.8576.593,960,900
Dec 13, 202373.8475.0472.8974.9074.641,664,400
Dec 12, 202373.0374.0072.9673.8873.632,139,200
Dec 11, 202372.6573.3972.2273.0372.781,990,000
Dec 08, 202373.4074.3472.7872.8972.642,698,200
Dec 07, 202374.0774.1773.1773.2673.012,508,900
Dec 06, 202374.3674.5473.8573.9773.721,910,800
Dec 05, 202374.2874.3973.4573.4773.221,888,100
Dec 04, 202374.3975.1674.2074.6074.352,034,400
Dec 01, 202372.1274.9772.1174.8374.583,070,000
Nov 30, 202371.6772.1271.0872.0071.754,247,000
Nov 29, 202370.2571.4670.1671.3271.083,231,600
Nov 28, 202369.6670.9269.6670.2570.012,856,800
Nov 27, 202371.1471.9369.2769.6469.403,103,200
Nov 24, 202371.4572.3171.3572.1971.94834,300
Nov 22, 202371.0671.4270.7570.9970.752,312,300
Nov 21, 202371.7571.8370.8470.9670.722,675,900
Nov 20, 202371.5071.9371.2071.5071.262,062,300
Nov 17, 202372.1972.7371.0871.7271.484,357,900
Nov 16, 202371.5072.0270.9871.6471.403,118,600
Nov 15, 202371.5471.8570.9271.5571.313,280,800
Nov 14, 202370.3171.2570.1070.8870.643,617,000
Nov 13, 202370.5170.5869.0869.4769.234,150,400
Nov 10, 202372.7272.9269.7770.6870.445,277,800
Nov 09, 202373.7574.4372.7172.8072.552,110,300
Nov 08, 202373.6974.1073.3573.7973.541,208,200
Nov 07, 202373.8474.0073.1073.4973.241,952,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...