NYSE - Nasdaq Real Time Price
USD
Canadian Pacific Kansas City Limited (CP)
91.00
-0.13
(-0.14%)
As of 1:15:55 PM EDT. Market Open.
Trade CP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
91.03
91.26
90.32
91.11
91.11
888,287
Oct 27, 2026
89.81
91.25
89.48
91.13
91.13
2,126,600
Oct 26, 2026
89.94
90.37
89.33
89.82
89.82
1,317,000
Oct 23, 2026
89.82
90.46
88.57
89.51
89.51
2,512,300
Oct 22, 2026
88.09
91.21
87.85
90.62
90.62
4,199,200
Oct 21, 2026
87.33
88.47
87.25
88.10
88.10
1,280,000
Oct 20, 2026
86.98
88.04
86.83
87.33
87.33
1,375,600
Oct 19, 2026
87.56
87.56
86.10
86.58
86.58
1,661,900
Oct 16, 2026
87.23
88.12
86.45
87.36
87.36
1,935,300
Oct 15, 2026
86.86
87.34
86.25
86.91
86.91
1,404,400
Oct 14, 2026
85.40
86.32
84.60
86.12
86.12
3,122,700
Oct 13, 2026
85.60
85.97
84.85
85.73
85.73
1,703,500
Oct 12, 2026
84.40
85.80
84.35
85.53
85.53
1,730,300
Oct 9, 2026
84.47
84.75
83.98
84.46
84.46
1,478,400
Oct 8, 2026
83.27
84.74
83.25
84.35
84.35
1,740,300
Oct 7, 2026
84.85
85.41
83.54
83.63
83.63
2,187,800
Oct 6, 2026
85.97
86.08
84.85
85.43
85.43
1,354,900
Oct 5, 2026
85.68
86.28
84.72
85.80
85.80
1,350,500
Oct 2, 2026
85.00
86.25
85.00
85.94
85.94
1,500,500
Oct 1, 2026
85.00
85.00
83.59
84.47
84.47
2,817,000
Sep 30, 2026
86.96
87.13
85.07
85.10
85.10
3,630,600
Sep 29, 2026
86.31
87.35
85.98
86.51
86.51
2,317,100
Sep 28, 2026
86.82
87.15
85.75
86.56
86.56
2,653,800
Sep 25, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
87.01
87.68
86.41
86.91
86.91
2,296,600
Sep 24, 2026
88.44
89.06
87.31
87.32
87.13
6,883,400
Sep 23, 2026
87.44
88.97
87.44
88.28
88.09
1,565,000
Sep 22, 2026
87.24
88.22
86.81
87.99
87.80
1,627,900
Sep 21, 2026
87.55
87.92
86.36
86.81
86.62
2,468,500
Sep 18, 2026
88.15
88.39
87.15
87.48
87.29
2,081,700
Sep 17, 2026
88.17
88.83
87.49
88.78
88.59
1,864,000
Sep 16, 2026
88.18
88.99
87.49
87.68
87.49
2,260,200
Sep 15, 2026
89.67
89.77
88.82
89.02
88.83
1,581,100
Sep 14, 2026
89.15
90.25
88.04
89.77
89.57
2,191,700
Sep 11, 2026
89.48
90.04
88.51
89.23
89.04
2,446,700
Sep 10, 2026
89.82
90.66
88.64
88.84
88.65
1,641,900
Sep 9, 2026
90.70
90.92
89.14
90.07
89.87
1,493,600
Sep 8, 2026
90.93
92.29
90.79
91.13
90.93
1,580,600
Sep 4, 2026
90.75
92.32
90.45
91.60
91.40
2,227,600
Sep 3, 2026
89.86
91.61
89.40
91.30
91.10
2,085,800
Sep 2, 2026
89.59
89.85
88.48
89.54
89.35
2,667,100
Sep 1, 2026
92.50
92.53
88.53
88.97
88.78
2,057,500
Aug 31, 2026
94.00
94.20
92.24
92.69
92.49
1,702,800
Aug 28, 2026
94.11
94.40
93.24
94.12
93.92
1,378,300
Aug 27, 2026
93.97
95.17
93.77
93.86
93.66
1,353,300
Aug 26, 2026
94.35
95.47
93.95
94.71
94.50
2,247,900
Aug 25, 2026
94.72
95.63
94.17
94.34
94.13
1,498,400
Aug 24, 2026
96.13
96.26
93.79
94.68
94.47
2,625,500
Aug 21, 2026
95.39
96.90
95.13
96.69
96.48
1,790,500
Aug 20, 2026
94.00
95.99
93.96
94.83
94.62
1,620,100
Aug 19, 2026
94.00
95.86
93.57
94.44
94.23
1,891,400
Aug 18, 2026
94.55
94.55
93.41
93.68
93.48
2,119,800
Aug 17, 2026
94.49
94.66
93.00
93.92
93.72
2,486,500
Aug 14, 2026
93.82
94.66
93.38
93.50
93.30
2,714,700
Aug 13, 2026
93.13
93.98
93.12
93.92
93.72
2,037,600
Aug 12, 2026
91.19
93.09
91.19
92.69
92.49
1,637,700
Aug 11, 2026
90.60
92.15
90.52
91.92
91.72
2,199,400
Aug 10, 2026
90.93
92.08
90.50
90.51
90.31
1,599,000
Aug 7, 2026
90.09
92.12
90.09
91.62
91.42
2,028,400
Aug 6, 2026
91.39
91.67
89.96
90.25
90.05
3,512,800
Aug 5, 2026
90.46
92.06
89.85
91.45
91.25
5,604,200
Aug 4, 2026
89.70
90.84
88.54
90.63
90.43
6,594,300
Aug 3, 2026
88.85
90.82
88.49
90.65
90.45
2,716,800
Jul 31, 2026
88.38
89.35
87.41
88.89
88.70
2,606,400
Jul 30, 2026
91.25
92.78
87.20
88.16
87.97
4,218,900
Jul 29, 2026
91.52
91.56
90.31
91.29
91.09
3,063,700
Jul 28, 2026
91.54
92.50
91.31
91.70
91.50
2,513,900
Jul 27, 2026
92.40
92.68
91.12
91.40
91.20
2,436,600
Jul 24, 2026
92.69
92.99
91.11
92.36
92.16
2,265,200
Jul 23, 2026
91.97
92.78
91.33
92.32
92.12
3,294,400
Jul 22, 2026
91.76
91.97
91.03
91.32
91.12
1,806,100
Jul 21, 2026
91.82
91.90
90.60
91.16
90.96
1,612,500
Jul 20, 2026
93.81
93.84
91.60
91.66
91.46
1,973,100
Jul 17, 2026
93.41
93.95
92.80
93.71
93.51
2,349,200
Jul 16, 2026
91.05
93.30
90.14
92.91
92.71
4,808,100
Jul 15, 2026
91.30
91.61
90.07
90.47
90.27
2,122,800
Jul 14, 2026
91.75
92.16
91.01
91.35
91.15
2,358,500
Jul 13, 2026
90.52
91.56
90.38
91.35
91.15
1,686,700
Jul 10, 2026
90.36
91.10
90.05
90.12
89.92
1,723,800
Jul 9, 2026
89.76
91.21
89.40
90.33
90.13
2,833,100
Jul 8, 2026
88.68
89.52
87.56
89.40
89.21
2,684,500
Jul 7, 2026
88.70
88.98
87.52
88.72
88.53
1,373,700
Jul 6, 2026
87.29
88.23
87.02
88.00
87.81
2,006,000
Jul 2, 2026
85.76
88.92
85.76
87.79
87.60
2,854,400
Jul 1, 2026
86.49
87.47
85.78
85.92
85.73
3,199,400
Jun 30, 2026
86.71
87.47
86.05
86.65
86.46
2,297,700
Jun 29, 2026
87.57
88.12
86.22
86.91
86.72
2,770,700
Jun 26, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
87.00
87.92
86.40
87.73
87.54
3,928,300
Jun 25, 2026
85.62
87.88
85.43
87.04
86.66
4,275,800
Jun 24, 2026
85.71
86.52
84.45
84.78
84.41
3,508,100
Jun 23, 2026
85.54
86.21
85.09
85.29
84.92
2,288,600
Jun 22, 2026
85.90
86.83
85.36
85.67
85.30
2,328,700
Jun 18, 2026
85.73
86.98
85.43
86.03
85.66
3,023,900
Jun 17, 2026
88.94
89.21
85.06
85.61
85.24
3,017,400
Jun 16, 2026
89.73
89.99
88.49
89.15
88.76
2,149,700
Jun 15, 2026
91.52
91.52
88.90
89.27
88.88
2,286,600
Jun 12, 2026
88.45
90.50
88.45
90.08
89.69
1,845,100
Jun 11, 2026
89.75
90.29
88.34
89.31
88.92
2,379,800
Jun 10, 2026
90.20
90.90
88.97
89.60
89.21
3,119,100
Jun 9, 2026
90.36
91.32
89.39
90.20
89.81
1,778,300
Jun 8, 2026
90.00
91.21
89.72
90.05
89.66
1,937,200
Jun 5, 2026
89.37
90.84
89.20
89.93
89.54
3,784,700
Jun 4, 2026
90.04
90.53
88.32
89.50
89.11
1,992,800
Jun 3, 2026
90.03
91.50
89.01
89.12
88.73
2,744,000
Jun 2, 2026
88.56
90.32
88.56
90.15
89.76
2,189,700
Jun 1, 2026
89.77
89.77
87.38
88.68
88.29
2,680,500
May 29, 2026
90.32
91.46
89.20
89.32
88.93
3,849,600
May 28, 2026
90.35
91.12
88.63
90.60
90.21
5,398,400
May 27, 2026
88.26
91.33
88.26
91.26
90.86
4,554,900
May 26, 2026
86.30
89.15
86.30
89.12
88.73
3,287,000
May 22, 2026
86.99
87.14
86.19
86.26
85.89
2,046,100
May 21, 2026
85.76
87.62
85.29
86.71
86.33
3,419,600
May 20, 2026
86.09
87.44
85.75
86.34
85.97
3,119,400
May 19, 2026
85.85
86.69
85.10
86.13
85.76
3,238,100
May 18, 2026
85.57
86.40
85.07
86.22
85.85
1,890,100
May 15, 2026
86.12
86.47
84.78
85.07
84.70
3,586,400
May 14, 2026
85.96
87.72
85.96
86.90
86.52
3,258,900
May 13, 2026
85.29
87.43
85.10
85.64
85.27
1,880,700
May 12, 2026
85.03
86.11
84.13
85.82
85.45
2,618,900
May 11, 2026
85.70
86.37
84.46
84.77
84.40
2,762,600
May 8, 2026
85.00
86.22
84.73
86.04
85.67
3,648,200
May 7, 2026
86.05
86.97
85.17
85.22
84.85
3,800,300
May 6, 2026
84.37
86.59
84.37
85.98
85.61
2,609,100
May 5, 2026
83.35
83.90
83.04
83.50
83.14
3,188,800
May 4, 2026
85.92
85.92
82.65
83.13
82.77
3,333,400
May 1, 2026
87.01
87.52
86.01
86.22
85.85
2,256,700
Apr 30, 2026
85.78
87.23
84.61
86.96
86.58
4,890,300
Apr 29, 2026
86.45
86.75
84.05
84.28
83.91
5,281,700
Apr 28, 2026
87.02
87.47
86.52
86.75
86.37
2,494,700
Apr 27, 2026
85.93
88.08
85.93
87.36
86.98
2,577,700
Apr 24, 2026
86.03
87.16
85.88
86.89
86.51
3,355,300
Apr 23, 2026
83.73
86.54
82.66
86.18
85.81
3,408,800
Apr 22, 2026
82.75
83.32
81.61
82.29
81.93
1,955,900
Apr 21, 2026
81.79
82.82
81.79
82.49
82.13
1,874,600
Apr 20, 2026
81.47
82.23
80.97
81.70
81.35
1,262,200
Apr 17, 2026
80.46
82.33
80.19
81.48
81.13
2,319,600
Apr 16, 2026
80.87
81.64
79.96
80.14
79.79
2,001,100
Apr 15, 2026
81.92
82.28
81.01
81.01
80.66
2,527,200
Apr 14, 2026
81.02
82.35
80.99
82.19
81.83
1,773,200
Apr 13, 2026
80.32
81.44
80.32
81.43
81.08
2,276,000
Apr 10, 2026
81.24
82.35
80.30
80.67
80.32
2,944,200
Apr 9, 2026
81.97
82.60
81.20
81.20
80.85
3,470,000
Apr 8, 2026
82.02
82.48
80.84
81.65
81.30
2,498,200
Apr 7, 2026
79.21
80.18
78.71
80.08
79.73
1,810,900
Apr 6, 2026
79.65
79.65
77.81
79.50
79.15
1,829,700
Apr 2, 2026
77.58
79.18
76.99
78.97
78.63
2,938,600
Apr 1, 2026
79.34
79.67
77.45
78.02
77.68
5,786,000
Mar 31, 2026
78.25
78.74
76.30
78.66
78.32
5,461,500
Mar 30, 2026
79.03
79.03
77.43
77.52
77.18
3,210,300
Mar 27, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
78.58
79.08
77.79
78.23
77.89
3,812,600
Mar 26, 2026
80.14
80.64
78.69
79.08
78.57
3,902,200
Mar 25, 2026
80.23
80.42
78.64
80.06
79.55
2,580,300
Mar 24, 2026
78.71
80.07
77.91
79.24
78.73
1,438,700
Mar 23, 2026
79.31
80.45
79.01
79.46
78.95
2,324,900
Mar 20, 2026
78.40
79.18
77.84
78.24
77.74
2,101,300
Mar 19, 2026
79.67
79.84
78.10
78.46
77.96
1,908,100
Mar 18, 2026
80.39
80.79
79.79
79.94
79.43
2,463,500
Mar 17, 2026
82.79
82.79
80.53
80.59
80.07
2,159,300
Mar 16, 2026
82.19
82.75
81.60
81.95
81.42
1,741,400
Mar 13, 2026
81.50
81.76
80.61
81.36
80.84
2,111,500
Mar 12, 2026
82.40
83.45
81.00
81.17
80.65
1,945,000
Mar 11, 2026
83.63
84.21
83.08
83.09
82.56
1,589,600
Mar 10, 2026
84.71
85.01
83.32
83.93
83.39
1,692,100
Mar 9, 2026
82.11
84.37
81.27
83.90
83.36
2,421,600
Mar 6, 2026
84.98
84.98
82.02
82.96
82.43
3,158,200
Mar 5, 2026
86.07
86.26
84.46
85.26
84.71
2,842,300
Mar 4, 2026
87.75
88.21
86.48
86.81
86.25
3,188,700
Mar 3, 2026
88.00
88.28
85.84
87.78
87.22
3,012,000
Mar 2, 2026
86.96
89.42
86.50
89.39
88.82
2,769,600
Feb 27, 2026
86.99
88.96
86.86
87.59
87.03
5,716,100
Feb 26, 2026
85.93
87.52
85.67
87.12
86.56
2,401,500
Feb 25, 2026
86.29
86.55
85.05
85.77
85.22
2,472,600
Feb 24, 2026
84.49
86.34
84.49
86.29
85.74
2,803,100
Feb 23, 2026
85.36
85.92
84.21
84.75
84.21
4,372,100
Feb 20, 2026
84.81
85.56
84.20
85.10
84.55
3,148,800
Feb 19, 2026
83.24
84.76
83.00
84.70
84.16
2,059,200
Feb 18, 2026
84.10
84.29
82.99
83.73
83.19
2,206,900
Feb 17, 2026
83.32
84.53
83.03
83.88
83.34
3,012,400
Feb 13, 2026
83.51
84.63
83.05
83.78
83.24
2,608,200
Feb 12, 2026
83.98
85.15
82.69
83.71
83.17
3,821,000
Feb 11, 2026
83.36
83.92
82.89
83.83
83.29
4,520,100
Feb 10, 2026
81.40
83.48
80.89
83.08
82.55
4,109,900
Feb 9, 2026
80.42
81.21
80.05
81.12
80.60
2,327,600
Feb 6, 2026
79.40
80.52
79.26
80.39
79.87
2,657,000
Feb 5, 2026
78.68
80.21
78.64
79.08
78.57
4,078,800
Feb 4, 2026
77.25
79.87
76.65
79.56
79.05
3,476,900
Feb 3, 2026
74.78
77.06
74.50
76.61
76.12
3,397,900
Feb 2, 2026
73.64
75.08
73.37
75.05
74.57
2,997,400
Jan 30, 2026
75.15
75.68
73.15
74.34
73.86
4,249,100
Jan 29, 2026
73.19
75.93
72.12
75.84
75.35
5,231,200
Jan 28, 2026
72.72
73.38
71.71
71.78
71.32
2,457,700
Jan 27, 2026
72.43
73.09
72.00
72.75
72.28
1,950,800
Jan 26, 2026
72.81
73.19
72.04
72.55
72.08
1,821,200
Jan 23, 2026
72.64
73.06
72.08
72.83
72.36
2,452,500
Jan 22, 2026
72.26
72.97
72.04
72.41
71.95
1,694,500
Jan 21, 2026
70.92
72.15
70.54
71.99
71.53
2,645,600
Jan 20, 2026
72.00
73.20
70.12
70.21
69.76
2,823,000
Jan 16, 2026
72.15
72.63
71.88
72.52
72.05
1,844,600
Jan 15, 2026
71.83
72.75
71.27
72.39
71.93
1,944,000
Jan 14, 2026
70.72
72.72
70.54
72.07
71.61
3,277,100
Jan 13, 2026
71.65
71.65
70.01
70.65
70.20
2,213,000
Jan 12, 2026
71.32
71.81
70.95
71.63
71.17
1,794,100
Jan 9, 2026
72.86
72.92
71.17
71.57
71.11
2,014,700
Jan 8, 2026
70.21
72.21
70.21
72.21
71.75
2,473,900
Jan 7, 2026
73.53
74.24
70.38
70.48
70.03
2,717,600
Jan 6, 2026
72.71
73.62
72.50
73.46
72.99
1,725,100
Jan 5, 2026
74.00
74.23
72.33
72.71
72.24
3,761,100
Jan 2, 2026
73.83
74.59
73.41
74.45
73.97
1,789,000
Dec 31, 2025
74.14
74.36
73.59
73.63
73.16
1,161,600
Dec 30, 2025
74.23
74.94
74.11
74.29
73.81
1,180,400
Dec 29, 2025
74.61
75.19
74.39
74.75
74.27
915,000
Dec 26, 2025
74.71
74.87
74.33
74.73
74.25
563,700
Dec 24, 2025
74.01
74.90
73.94
74.56
74.08
755,500
Dec 23, 2025
74.46
74.61
73.93
74.45
73.97
1,207,100
Dec 22, 2025
74.32
74.97
73.77
74.48
74.00
1,972,800
Dec 19, 2025
74.06
74.69
73.69
74.20
73.72
3,054,800
Dec 18, 2025
73.84
74.87
73.52
74.21
73.73
3,010,800
Dec 17, 2025
73.46
73.89
73.07
73.52
73.05
1,776,100
Dec 16, 2025
74.34
74.40
73.31
73.35
72.88
1,995,400
Dec 15, 2025
75.18
75.47
74.23
74.42
73.94
1,771,400
Dec 12, 2025
75.52
75.75
74.69
75.17
74.69
1,485,800
Dec 11, 2025
75.00
75.85
74.89
75.24
74.76
1,729,200
Dec 10, 2025
73.73
75.17
73.06
74.90
74.42
2,917,000
Dec 9, 2025
73.92
74.47
72.97
73.08
72.61
2,026,200
Dec 8, 2025
74.50
75.84
74.02
74.12
73.64
2,857,500
Dec 5, 2025
74.17
74.47
73.02
73.76
73.29
2,993,400
Dec 4, 2025
73.58
74.23
73.53
73.95
73.48
1,356,500
Dec 3, 2025
72.08
73.93
72.03
73.92
73.45
2,083,400
Dec 2, 2025
73.04
73.04
71.21
71.90
71.44
1,903,900
Dec 1, 2025
72.45
73.42
71.95
72.36
71.90
3,171,600
Nov 28, 2025
72.45
72.81
72.12
72.57
72.10
955,300
Nov 26, 2025
71.77
72.51
71.46
72.09
71.63
1,592,800
Nov 25, 2025
70.44
71.72
70.35
71.53
71.07
2,157,100
Nov 24, 2025
69.98
70.22
69.32
69.99
69.54
2,178,500
Nov 21, 2025
69.17
70.42
68.95
70.01
69.56
2,213,200
Nov 20, 2025
69.38
70.26
68.83
68.88
68.44
1,708,900
Nov 19, 2025
69.69
69.71
68.88
69.32
68.87
1,660,500
Nov 18, 2025
70.21
70.25
69.38
69.51
69.06
2,589,900
Nov 17, 2025
70.34
70.84
69.77
70.34
69.89
3,120,700
Nov 14, 2025
71.01
71.01
69.74
70.70
70.25
2,977,800
Nov 13, 2025
72.02
72.27
70.93
71.15
70.69
2,269,900
Nov 12, 2025
71.45
72.63
71.37
72.43
71.97
1,441,700
Nov 11, 2025
71.05
71.50
70.68
71.41
70.95
2,735,400
Nov 10, 2025
71.10
71.93
70.98
71.00
70.54
2,996,200
Nov 7, 2025
69.11
70.96
68.50
70.89
70.43
5,115,900
Nov 6, 2025
70.19
70.23
68.42
68.90
68.46
5,380,000
Nov 5, 2025
70.28
70.72
70.00
70.35
69.90
4,670,900
Nov 4, 2025
70.27
70.83
70.07
70.62
70.17
4,338,300
Nov 3, 2025
71.95
72.06
70.33
70.70
70.25
6,987,900
Oct 31, 2025
72.61
72.84
71.71
71.95
71.49
2,566,100
Oct 30, 2025
73.16
73.73
71.96
72.61
72.14
4,159,700
Oct 29, 2025
74.15
74.40
72.60
73.17
72.70
3,771,900
Oct 28, 2025
75.04
75.58
74.25
74.37
73.89
2,809,200
