Toronto - Delayed Quote
CAD
Canadian Pacific Kansas City Limited (CP.TO)
125.33
+1.63
(+1.32%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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 30, 2026
123.81
126.04
123.60
125.33
125.33
1,897,300
Oct 29, 2026
125.22
128.00
120.82
123.70
123.70
1,496,300
Oct 28, 2026
127.54
128.10
125.32
125.70
125.70
1,014,800
Oct 27, 2026
126.27
128.20
125.60
127.99
127.99
952,300
Oct 26, 2026
125.69
126.71
125.41
125.91
125.91
800,200
Oct 23, 2026
126.00
126.38
123.80
125.52
125.52
960,800
Oct 22, 2026
123.71
127.89
123.51
126.93
126.93
1,504,500
Oct 21, 2026
122.62
124.30
122.62
123.65
123.65
844,600
Oct 20, 2026
122.48
123.64
122.00
122.72
122.72
754,500
Oct 19, 2026
123.30
123.30
121.32
122.24
122.24
743,900
Oct 16, 2026
123.80
124.69
122.39
123.48
123.48
1,598,600
Oct 15, 2026
123.10
124.14
122.42
123.41
123.41
1,293,200
Oct 14, 2026
121.84
122.89
120.89
122.70
122.70
1,055,600
Oct 13, 2026
121.37
122.21
120.67
121.88
121.88
1,042,800
Oct 9, 2026
119.98
120.88
119.90
120.58
120.58
966,600
Oct 8, 2026
119.22
120.54
118.98
120.00
120.00
1,072,300
Oct 7, 2026
121.02
121.58
119.12
119.18
119.18
1,467,900
Oct 6, 2026
122.55
122.65
120.85
121.44
121.44
1,089,000
Oct 5, 2026
122.98
123.20
120.73
122.48
122.48
704,300
Oct 2, 2026
120.48
122.93
120.48
122.51
122.51
1,220,600
Oct 1, 2026
121.12
121.12
119.12
120.24
120.24
1,044,600
Sep 30, 2026
122.78
123.03
121.07
121.20
121.20
1,432,500
Sep 29, 2026
122.78
123.77
122.01
122.68
122.68
1,018,200
Sep 28, 2026
122.78
123.50
121.50
122.61
122.61
944,300
Sep 25, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
123.15
123.99
122.35
122.90
122.90
1,033,400
Sep 24, 2026
124.20
125.89
123.45
123.53
123.26
1,007,900
Sep 23, 2026
123.66
125.39
123.44
124.50
124.23
1,245,400
Sep 22, 2026
122.35
124.04
122.23
123.78
123.51
1,235,000
Sep 21, 2026
122.64
123.06
121.04
122.01
121.75
1,641,500
Sep 18, 2026
123.64
123.86
121.99
122.41
122.14
4,301,900
Sep 17, 2026
123.62
124.26
122.40
124.19
123.92
817,200
Sep 16, 2026
123.20
124.00
122.04
122.83
122.56
1,570,100
Sep 15, 2026
124.78
124.78
123.65
123.88
123.61
801,900
Sep 14, 2026
124.18
125.56
124.18
124.99
124.72
1,599,600
Sep 11, 2026
123.87
124.63
122.85
123.84
123.57
1,366,900
Sep 10, 2026
124.26
125.31
122.54
122.96
122.69
1,544,300
Sep 9, 2026
125.00
125.51
122.91
124.46
124.19
1,008,100
Sep 8, 2026
125.62
127.11
125.55
125.72
125.45
1,038,000
Sep 4, 2026
125.82
127.78
125.56
126.77
126.49
706,800
Sep 3, 2026
123.91
126.22
123.36
125.89
125.62
927,700
Sep 2, 2026
124.06
124.83
122.93
124.02
123.75
1,243,700
Sep 1, 2026
128.28
128.50
123.08
123.61
123.34
1,154,600
Aug 31, 2026
130.40
130.70
127.81
128.39
128.11
1,583,000
Aug 28, 2026
130.60
130.89
129.48
130.79
130.51
983,100
Aug 27, 2026
131.01
131.90
129.93
130.14
129.86
744,000
Aug 26, 2026
130.71
132.47
130.38
131.40
131.11
700,100
Aug 25, 2026
130.90
132.34
130.28
130.53
130.25
1,242,200
Aug 24, 2026
132.30
133.02
129.94
131.06
130.78
1,378,700
Aug 21, 2026
131.01
133.38
131.01
133.08
132.79
913,100
Aug 20, 2026
129.94
132.33
129.49
130.81
130.53
939,800
Aug 19, 2026
130.06
132.50
129.36
130.39
130.11
1,404,300
Aug 18, 2026
130.41
131.05
129.84
130.16
129.88
892,400
Aug 17, 2026
129.12
131.28
128.82
130.19
129.91
820,100
Aug 14, 2026
130.18
131.20
129.66
129.78
129.50
1,234,800
Aug 13, 2026
129.72
131.05
129.72
130.79
130.51
874,900
Aug 12, 2026
128.00
129.79
127.67
129.23
128.95
1,101,300
Aug 11, 2026
126.29
128.26
126.29
128.01
127.73
1,448,000
Aug 10, 2026
127.21
128.49
126.13
126.25
125.98
1,379,100
Aug 7, 2026
125.81
128.27
125.81
127.68
127.40
1,177,800
Aug 6, 2026
128.70
128.70
126.11
126.51
126.24
1,002,800
Aug 5, 2026
126.98
128.91
126.10
128.01
127.73
1,614,400
Aug 4, 2026
125.76
129.10
124.51
127.42
127.14
1,721,600
Jul 31, 2026
123.52
125.36
122.68
124.52
124.25
1,620,700
Jul 30, 2026
130.00
130.35
122.05
123.31
123.04
1,572,800
Jul 29, 2026
128.89
129.04
127.27
128.36
128.08
1,190,400
Jul 28, 2026
129.26
130.35
128.78
129.43
129.15
914,000
Jul 27, 2026
130.60
130.74
128.67
129.16
128.88
1,280,800
Jul 24, 2026
130.31
130.69
128.33
130.32
130.04
1,533,900
Jul 23, 2026
128.55
130.70
128.55
130.06
129.78
1,886,000
Jul 22, 2026
128.48
129.46
128.24
128.54
128.26
772,500
Jul 21, 2026
129.13
129.54
127.69
128.70
128.42
935,800
Jul 20, 2026
131.67
131.89
128.83
128.89
128.61
1,886,400
Jul 17, 2026
131.46
131.60
130.04
131.34
131.06
1,059,600
Jul 16, 2026
126.96
130.98
126.41
130.46
130.18
1,671,300
Jul 15, 2026
128.73
129.00
126.57
127.09
126.81
1,427,900
Jul 14, 2026
128.98
129.65
128.06
128.54
128.26
884,200
Jul 13, 2026
128.19
129.55
127.79
129.34
129.06
775,300
Jul 10, 2026
128.53
128.95
127.51
127.62
127.34
690,800
Jul 9, 2026
126.31
129.19
126.31
128.01
127.73
1,502,700
Jul 8, 2026
125.51
126.80
124.15
126.74
126.47
1,888,300
Jul 7, 2026
125.45
126.32
124.19
126.10
125.83
925,900
Jul 6, 2026
123.53
125.45
123.52
125.04
124.77
1,515,000
Jul 3, 2026
124.50
125.45
124.14
124.74
124.47
446,700
Jul 2, 2026
123.55
126.05
122.58
124.60
124.33
1,327,300
Jun 30, 2026
123.28
124.29
122.50
122.96
122.69
1,980,400
Jun 29, 2026
124.17
125.20
122.47
123.47
123.20
1,193,600
Jun 26, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
123.52
124.66
122.61
124.43
124.16
1,534,700
Jun 25, 2026
121.59
124.87
121.59
123.69
123.15
1,910,200
Jun 24, 2026
122.60
123.08
120.23
120.77
120.25
1,391,600
Jun 23, 2026
120.88
122.31
120.69
121.27
120.74
1,253,900
Jun 22, 2026
121.07
122.42
120.98
121.27
120.74
1,632,300
Jun 19, 2026
121.56
122.00
120.58
120.81
120.29
3,746,300
Jun 18, 2026
121.51
122.77
120.80
121.61
121.08
1,200,800
Jun 17, 2026
124.53
125.00
120.10
120.91
120.39
1,546,300
Jun 16, 2026
125.01
126.17
123.82
124.80
124.26
1,051,200
Jun 15, 2026
126.90
127.50
124.30
124.92
124.38
926,700
Jun 12, 2026
125.40
126.48
125.03
125.88
125.33
1,119,100
Jun 11, 2026
125.89
126.43
123.80
124.70
124.16
941,700
Jun 10, 2026
125.40
126.55
123.90
124.94
124.40
1,108,900
Jun 9, 2026
126.34
127.17
124.82
125.88
125.33
801,200
Jun 8, 2026
125.07
127.17
125.07
125.73
125.19
1,265,700
Jun 5, 2026
124.20
126.37
124.20
125.39
124.85
895,600
Jun 4, 2026
123.98
125.82
122.74
124.37
123.83
1,182,800
Jun 3, 2026
124.53
126.95
123.67
123.84
123.30
1,804,200
Jun 2, 2026
122.27
124.97
122.27
124.79
124.25
910,300
Jun 1, 2026
123.19
123.57
121.00
122.67
122.14
1,158,600
May 29, 2026
124.47
126.26
122.99
123.10
122.57
2,455,800
May 28, 2026
124.91
125.84
122.71
124.86
124.32
1,247,400
May 27, 2026
123.35
126.66
123.11
126.24
125.69
1,303,700
May 26, 2026
119.58
123.13
119.58
123.06
122.53
1,010,900
May 25, 2026
119.59
121.17
119.59
120.64
120.12
327,400
May 22, 2026
119.97
120.19
118.93
119.17
118.65
751,800
May 21, 2026
118.42
120.67
117.67
119.47
118.95
1,050,200
May 20, 2026
118.25
120.09
118.25
118.65
118.14
1,283,700
May 19, 2026
117.58
119.23
117.28
118.47
117.96
1,165,200
May 15, 2026
118.60
118.60
116.69
117.00
116.49
1,367,100
May 14, 2026
117.94
120.43
117.94
119.28
118.76
1,182,500
May 13, 2026
117.02
119.80
116.95
117.38
116.87
824,000
May 12, 2026
116.52
118.08
115.50
117.63
117.12
1,681,100
May 11, 2026
116.52
118.04
115.50
115.95
115.45
826,600
May 8, 2026
116.38
117.94
116.19
117.69
117.18
1,379,300
May 7, 2026
117.20
118.61
116.24
116.28
115.78
1,251,700
May 6, 2026
115.00
118.06
115.00
117.23
116.72
1,334,700
May 5, 2026
113.21
114.23
113.09
113.81
113.32
903,600
May 4, 2026
116.75
116.75
112.51
113.07
112.58
1,492,000
May 1, 2026
118.50
118.68
116.92
117.16
116.65
988,700
Apr 30, 2026
116.47
118.75
115.52
118.14
117.63
1,991,300
Apr 29, 2026
118.20
118.57
115.03
115.30
114.80
1,317,800
Apr 28, 2026
118.50
119.61
118.37
118.64
118.13
1,284,600
Apr 27, 2026
118.50
119.82
118.00
119.09
118.57
1,250,600
Apr 24, 2026
117.76
119.20
117.57
118.72
118.21
1,337,900
Apr 23, 2026
113.17
118.46
113.06
118.08
117.57
1,965,800
Apr 22, 2026
113.08
113.71
111.54
112.46
111.97
685,400
Apr 21, 2026
111.64
113.01
111.63
112.79
112.30
1,166,200
Apr 20, 2026
111.48
112.17
110.83
111.54
111.06
895,500
Apr 17, 2026
109.94
112.50
109.94
111.65
111.17
992,600
Apr 16, 2026
111.36
112.00
109.59
109.84
109.36
989,600
Apr 15, 2026
113.04
113.07
111.26
111.38
110.90
1,352,900
Apr 14, 2026
111.52
113.41
111.30
113.17
112.68
910,700
Apr 13, 2026
111.37
112.30
110.83
112.20
111.71
1,435,000
Apr 10, 2026
112.57
113.72
111.09
111.69
111.21
1,529,900
Apr 9, 2026
112.96
114.15
112.16
112.32
111.83
1,101,200
Apr 8, 2026
113.00
114.29
111.92
112.96
112.47
1,271,000
Apr 7, 2026
110.25
111.42
109.56
111.28
110.80
1,086,300
Apr 6, 2026
108.99
110.79
108.36
110.63
110.15
958,800
Apr 2, 2026
107.45
110.17
107.12
109.83
109.35
1,566,000
Apr 1, 2026
110.37
110.70
107.61
108.44
107.97
2,006,100
Mar 31, 2026
108.87
109.51
106.54
109.47
109.00
2,132,900
Mar 30, 2026
108.98
109.90
107.84
108.07
107.60
1,520,200
Mar 27, 2026
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
108.47
109.70
108.03
108.64
108.17
1,459,400
Mar 26, 2026
109.70
111.54
108.95
109.43
108.73
1,359,100
Mar 25, 2026
110.11
111.10
108.59
110.59
109.88
1,737,100
Mar 24, 2026
107.89
110.19
107.14
109.09
108.39
900,600
Mar 23, 2026
108.98
110.18
108.42
109.16
108.46
1,247,400
Mar 20, 2026
107.37
108.59
106.73
107.60
106.91
3,487,900
Mar 19, 2026
108.98
109.34
107.24
107.84
107.15
1,079,200
Mar 18, 2026
110.54
110.74
109.36
109.79
109.09
902,000
Mar 17, 2026
112.88
112.97
110.31
110.44
109.73
1,214,300
Mar 16, 2026
112.55
113.17
111.59
112.18
111.46
1,072,000
Mar 13, 2026
111.16
112.00
110.60
111.74
111.02
1,207,900
Mar 12, 2026
112.62
113.54
110.41
110.64
109.93
1,514,600
Mar 11, 2026
113.20
114.48
112.88
112.90
112.18
1,024,100
Mar 10, 2026
113.41
115.31
113.09
114.03
113.30
996,700
Mar 9, 2026
110.93
114.54
110.36
113.92
113.19
2,112,000
Mar 6, 2026
115.00
115.30
111.66
112.69
111.97
1,765,600
Mar 5, 2026
117.30
117.64
115.70
116.61
115.86
1,389,000
Mar 4, 2026
120.22
120.67
117.95
118.41
117.65
1,883,400
Mar 3, 2026
120.38
121.01
117.81
119.95
119.18
2,262,300
Mar 2, 2026
118.36
122.25
118.29
122.23
121.45
1,111,900
Feb 27, 2026
118.93
121.27
118.50
119.44
118.67
3,289,000
Feb 26, 2026
117.98
119.73
117.30
119.23
118.47
1,098,800
Feb 25, 2026
117.86
118.50
116.35
117.34
116.59
1,630,000
Feb 24, 2026
116.30
118.29
116.02
118.22
117.46
1,245,500
Feb 23, 2026
117.29
117.42
115.34
116.15
115.41
1,180,100
Feb 20, 2026
116.22
117.09
115.37
116.44
115.69
1,161,500
Feb 19, 2026
114.45
116.08
113.85
116.00
115.26
936,400
Feb 18, 2026
114.66
115.10
113.45
114.73
114.00
1,027,700
Feb 17, 2026
114.10
115.34
114.00
114.37
113.64
2,058,500
Feb 13, 2026
113.92
115.05
113.05
114.10
113.37
1,222,500
Feb 12, 2026
114.29
115.54
112.63
113.84
113.11
2,832,600
Feb 11, 2026
113.26
113.89
112.39
113.80
113.07
1,554,400
Feb 10, 2026
110.00
112.96
109.80
112.59
111.87
1,430,900
Feb 9, 2026
109.74
110.14
108.67
109.99
109.29
1,158,200
Feb 6, 2026
109.15
109.97
108.10
109.82
109.12
1,503,100
Feb 5, 2026
107.48
109.60
107.39
108.31
107.62
3,134,900
Feb 4, 2026
104.99
109.20
104.93
108.71
108.01
2,880,400
Feb 3, 2026
102.08
105.19
101.89
104.43
103.76
2,516,900
Feb 2, 2026
100.33
102.64
100.33
102.61
101.95
1,597,500
Jan 30, 2026
102.35
102.44
99.55
101.22
100.57
2,396,000
Jan 29, 2026
98.92
102.46
97.40
102.27
101.61
3,982,600
Jan 28, 2026
98.83
99.40
97.25
97.28
96.66
1,335,500
Jan 27, 2026
98.88
99.45
98.14
98.81
98.18
1,154,200
Jan 26, 2026
99.72
100.15
98.69
99.48
98.84
1,285,600
Jan 23, 2026
99.91
100.34
99.12
99.77
99.13
1,359,700
Jan 22, 2026
99.98
100.75
99.45
99.86
99.22
1,185,300
Jan 21, 2026
97.61
99.78
97.30
99.55
98.91
2,269,300
Jan 20, 2026
100.77
101.27
97.00
97.09
96.47
2,025,800
Jan 19, 2026
100.50
101.25
99.66
101.19
100.54
664,000
Jan 16, 2026
100.65
101.05
99.95
100.94
100.29
1,481,800
Jan 15, 2026
100.43
101.07
99.23
100.63
99.99
1,131,200
Jan 14, 2026
98.04
100.88
97.99
100.09
99.45
2,515,800
Jan 13, 2026
99.41
99.41
97.17
98.04
97.41
1,604,300
Jan 12, 2026
98.96
99.61
98.43
99.37
98.73
1,687,200
Jan 9, 2026
100.26
101.18
99.01
99.56
98.92
2,006,000
Jan 8, 2026
97.83
100.09
97.30
100.06
99.42
2,871,900
Jan 7, 2026
101.64
102.38
97.50
97.67
97.04
2,014,100
Jan 6, 2026
100.08
101.62
99.90
101.57
100.92
1,834,900
Jan 5, 2026
101.92
102.05
99.60
100.06
99.42
2,310,100
Jan 2, 2026
101.58
102.47
100.90
102.32
101.66
878,300
Dec 31, 2025
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
101.59
101.86
101.02
101.05
100.40
892,200
Dec 30, 2025
102.00
102.66
101.48
101.77
100.89
1,790,400
Dec 29, 2025
101.84
102.78
101.84
102.38
101.50
3,032,900
Dec 24, 2025
101.53
102.48
101.16
101.94
101.06
447,200
Dec 23, 2025
102.35
102.47
101.35
101.98
101.10
1,330,000
Dec 22, 2025
102.60
102.98
101.43
102.44
101.56
1,065,600
Dec 19, 2025
102.81
102.91
101.93
102.43
101.55
6,681,600
Dec 18, 2025
101.77
103.06
101.62
102.34
101.46
1,780,000
Dec 17, 2025
100.92
101.85
100.74
101.40
100.52
1,510,000
Dec 16, 2025
102.14
102.26
100.85
100.92
100.05
1,589,300
Dec 15, 2025
103.55
103.60
102.30
102.47
101.59
1,063,300
Dec 12, 2025
104.10
104.10
102.95
103.36
102.47
1,049,400
Dec 11, 2025
103.37
104.41
103.20
103.55
102.66
830,900
Dec 10, 2025
101.12
103.50
101.11
103.34
102.45
2,824,000
Dec 9, 2025
102.77
103.07
101.18
101.22
100.35
2,005,200
Dec 8, 2025
102.70
104.81
102.55
102.69
101.80
3,989,100
Dec 5, 2025
103.11
103.27
101.18
101.95
101.07
1,220,000
Dec 4, 2025
103.19
103.72
102.64
103.19
102.30
1,290,200
Dec 3, 2025
100.87
103.13
100.62
103.11
102.22
1,445,200
Dec 2, 2025
101.30
101.30
99.64
100.50
99.63
859,600
Dec 1, 2025
101.00
102.65
100.42
101.28
100.41
932,800
Nov 28, 2025
101.34
101.73
100.85
101.23
100.36
606,800
Nov 27, 2025
101.02
101.42
100.98
101.07
100.20
972,200
Nov 26, 2025
101.12
101.84
100.76
101.28
100.41
737,900
Nov 25, 2025
99.36
101.22
99.29
100.92
100.05
1,756,200
Nov 24, 2025
98.67
99.05
97.79
98.71
97.86
4,142,900
Nov 21, 2025
97.94
99.25
97.25
98.64
97.79
1,032,900
Nov 20, 2025
97.50
98.80
97.07
97.12
96.28
833,300
Nov 19, 2025
97.30
97.70
96.84
97.40
96.56
1,093,200
Nov 18, 2025
98.00
98.25
97.03
97.15
96.31
1,323,600
Nov 17, 2025
98.87
99.35
98.05
98.85
98.00
894,300
Nov 14, 2025
99.40
99.78
97.81
99.13
98.27
1,513,500
Nov 13, 2025
100.87
101.16
99.48
99.80
98.94
1,889,400
Nov 12, 2025
100.18
101.67
100.11
101.46
100.58
1,188,200
Nov 11, 2025
99.36
100.15
99.02
100.04
99.18
671,500
Nov 10, 2025
99.76
100.83
99.50
99.51
98.65
993,500
Nov 7, 2025
97.15
99.50
96.50
99.47
98.61
2,425,600
Nov 6, 2025
98.88
99.15
96.56
97.27
96.43
1,717,100
Nov 5, 2025
99.36
100.03
98.92
99.30
98.44
1,305,100
Nov 4, 2025
99.93
99.97
98.69
99.50
98.64
1,386,100
Nov 3, 2025
101.29
101.29
98.86
99.36
98.50
2,209,700
Oct 31, 2025
101.89
102.12
100.52
100.93
100.06
1,890,000
Oct 30, 2025
102.55
103.00
100.80
101.63
100.75
1,571,300
