NYSE : CP
Canadian Pacific Kansas City Limited — Price history
Industrials · Railroads · Canada
Last price 88.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canadian Pacific Kansas City Limited (CP) closed at 89.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 88.53 | 90.21 | 88.25 | 89.68 | 3,559,784 | +1.48% |
| 2026-10-29 | 88.4 | 91.44 | 86.21 | 88.37 | 5,240,678 | -1.19% |
| 2026-10-28 | 91.03 | 91.26 | 89.43 | 89.43 | 3,572,541 | -1.87% |
| 2026-10-27 | 89.81 | 91.245 | 89.48 | 91.13 | 2,126,598 | +1.46% |
| 2026-10-26 | 89.94 | 90.365 | 89.33 | 89.82 | 1,316,988 | +0.35% |
| 2026-10-23 | 89.82 | 90.46 | 88.565 | 89.51 | 2,512,349 | -1.22% |
| 2026-10-22 | 88.09 | 91.205 | 87.85 | 90.62 | 4,199,177 | +2.86% |
| 2026-10-21 | 87.33 | 88.47 | 87.25 | 88.1 | 1,280,024 | +0.88% |
| 2026-10-20 | 86.98 | 88.04 | 86.83 | 87.33 | 1,375,632 | +0.87% |
| 2026-10-19 | 87.56 | 87.56 | 86.098 | 86.58 | 1,661,897 | -0.89% |
| 2026-10-16 | 87.225 | 88.12 | 86.45 | 87.36 | 1,905,675 | +0.52% |
| 2026-10-15 | 86.86 | 87.34 | 86.245 | 86.91 | 1,352,411 | +0.92% |
| 2026-10-14 | 85.4 | 86.32 | 84.6 | 86.12 | 3,076,818 | +0.45% |
| 2026-10-13 | 85.6 | 85.97 | 84.851 | 85.73 | 1,669,474 | +0.23% |
| 2026-10-12 | 84.4 | 85.8 | 84.35 | 85.53 | 1,678,996 | +1.27% |
| 2026-10-09 | 84.47 | 84.75 | 83.98 | 84.46 | 1,305,864 | +0.13% |
| 2026-10-08 | 83.27 | 84.735 | 83.25 | 84.35 | 1,669,824 | +0.86% |
| 2026-10-07 | 84.85 | 85.41 | 83.54 | 83.63 | 2,143,175 | -2.11% |
| 2026-10-06 | 85.97 | 86.08 | 84.85 | 85.43 | 1,261,133 | -0.43% |
| 2026-10-05 | 85.68 | 86.28 | 84.715 | 85.8 | 1,332,120 | -0.16% |
| 2026-10-02 | 85 | 86.25 | 85 | 85.94 | 1,487,746 | +1.74% |
| 2026-10-01 | 85 | 85 | 83.59 | 84.47 | 2,335,308 | -0.74% |
| 2026-09-30 | 86.96 | 87.13 | 85.065 | 85.1 | 2,814,038 | -1.63% |
| 2026-09-29 | 86.31 | 87.35 | 85.975 | 86.51 | 2,235,054 | -0.06% |
| 2026-09-28 | 86.815 | 87.15 | 85.745 | 86.56 | 2,512,936 | -0.40% |
| 2026-09-25 | 87.01 | 87.68 | 86.41 | 86.91 | 2,142,303 | -0.25% |
| 2026-09-24 | 88.44 | 89.06 | 87.31 | 87.32 | 6,817,106 | -1.09% |
| 2026-09-23 | 87.44 | 88.97 | 87.44 | 88.28 | 1,564,985 | +0.33% |
| 2026-09-22 | 87.24 | 88.22 | 86.81 | 87.99 | 1,627,908 | +1.36% |
| 2026-09-21 | 87.55 | 87.92 | 86.36 | 86.81 | 2,468,539 | -0.77% |
| 2026-09-18 | 88.15 | 88.39 | 87.15 | 87.48 | 2,081,705 | -1.46% |
| 2026-09-17 | 88.17 | 88.83 | 87.485 | 88.78 | 1,864,034 | +1.25% |
| 2026-09-16 | 88.18 | 88.99 | 87.485 | 87.68 | 2,260,243 | -1.51% |
| 2026-09-15 | 89.67 | 89.77 | 88.82 | 89.02 | 1,581,146 | -0.84% |
| 2026-09-14 | 89.15 | 90.25 | 88.04 | 89.77 | 2,191,749 | +0.61% |
| 2026-09-11 | 89.48 | 90.04 | 88.51 | 89.23 | 2,446,702 | +0.44% |
| 2026-09-10 | 89.82 | 90.66 | 88.64 | 88.84 | 1,641,877 | -1.37% |
| 2026-09-09 | 90.7 | 90.92 | 89.14 | 90.07 | 1,493,712 | -1.16% |
| 2026-09-08 | 90.93 | 92.29 | 90.79 | 91.13 | 1,580,662 | -0.51% |
| 2026-09-04 | 90.75 | 92.32 | 90.45 | 91.6 | 2,227,641 | +0.33% |
| 2026-09-03 | 89.86 | 91.605 | 89.4 | 91.3 | 2,085,755 | +1.97% |
| 2026-09-02 | 89.59 | 89.85 | 88.48 | 89.54 | 2,667,161 | +0.64% |
| 2026-09-01 | 92.5 | 92.525 | 88.525 | 88.97 | 2,057,462 | -4.01% |
| 2026-08-31 | 94 | 94.2 | 92.24 | 92.69 | 1,702,778 | -1.52% |
| 2026-08-28 | 94.11 | 94.4 | 93.24 | 94.12 | 1,378,315 | +0.28% |
| 2026-08-27 | 93.97 | 95.17 | 93.765 | 93.86 | 1,353,319 | -0.90% |
| 2026-08-26 | 94.35 | 95.47 | 93.95 | 94.71 | 2,247,856 | +0.39% |
| 2026-08-25 | 94.72 | 95.63 | 94.17 | 94.34 | 1,498,405 | -0.36% |
| 2026-08-24 | 96.13 | 96.26 | 93.79 | 94.68 | 2,625,642 | -2.08% |
| 2026-08-21 | 95.39 | 96.9 | 95.13 | 96.69 | 1,790,506 | +1.96% |
| 2026-08-20 | 94 | 95.994 | 93.96 | 94.83 | 1,620,122 | +0.41% |
| 2026-08-19 | 94 | 95.86 | 93.571 | 94.44 | 1,891,514 | +0.81% |
| 2026-08-18 | 94.55 | 94.55 | 93.41 | 93.68 | 2,119,764 | -0.26% |
| 2026-08-17 | 94.49 | 94.663 | 93 | 93.92 | 2,486,466 | +0.45% |
| 2026-08-14 | 93.82 | 94.66 | 93.38 | 93.5 | 2,714,660 | -0.45% |
| 2026-08-13 | 93.13 | 93.98 | 93.12 | 93.92 | 2,037,577 | +1.33% |
| 2026-08-12 | 91.19 | 93.09 | 91.19 | 92.69 | 1,637,682 | +0.84% |
| 2026-08-11 | 90.6 | 92.15 | 90.52 | 91.92 | 2,199,406 | +1.56% |
| 2026-08-10 | 90.93 | 92.08 | 90.5 | 90.51 | 1,598,980 | -1.21% |
| 2026-08-07 | 90.09 | 92.12 | 90.09 | 91.62 | 2,028,518 | +1.52% |
| 2026-08-06 | 91.39 | 91.67 | 89.96 | 90.25 | 3,512,824 | -1.31% |
| 2026-08-05 | 90.46 | 92.06 | 89.85 | 91.45 | 5,604,212 | +0.90% |
| 2026-08-04 | 89.7 | 90.84 | 88.54 | 90.63 | 6,594,303 | -0.02% |
| 2026-08-03 | 88.85 | 90.82 | 88.49 | 90.65 | 2,716,949 | +1.98% |
| 2026-07-31 | 88.38 | 89.35 | 87.41 | 88.89 | 2,606,428 | +0.83% |
| 2026-07-30 | 91.25 | 92.78 | 87.2 | 88.16 | 4,219,456 | -3.43% |
| 2026-07-29 | 91.52 | 91.56 | 90.31 | 91.29 | 3,063,881 | -0.45% |
| 2026-07-28 | 91.54 | 92.495 | 91.31 | 91.7 | 2,513,942 | +0.33% |
| 2026-07-27 | 92.4 | 92.68 | 91.12 | 91.4 | 2,436,589 | -1.04% |
| 2026-07-24 | 92.69 | 92.99 | 91.11 | 92.36 | 2,265,355 | +0.04% |
| 2026-07-23 | 91.97 | 92.775 | 91.33 | 92.32 | 3,294,448 | +1.10% |
| 2026-07-22 | 91.76 | 91.97 | 91.03 | 91.32 | 1,806,101 | +0.18% |
| 2026-07-21 | 91.82 | 91.903 | 90.6 | 91.16 | 1,612,564 | -0.55% |
| 2026-07-20 | 93.81 | 93.84 | 91.6 | 91.66 | 1,973,146 | -2.19% |
| 2026-07-17 | 93.41 | 93.95 | 92.8 | 93.71 | 2,349,200 | +0.86% |
| 2026-07-16 | 91.05 | 93.295 | 90.14 | 92.91 | 4,808,417 | +2.70% |
| 2026-07-15 | 91.3 | 91.605 | 90.07 | 90.47 | 2,122,837 | -0.96% |
| 2026-07-14 | 91.75 | 92.155 | 91.01 | 91.35 | 2,358,538 | +0.00% |
| 2026-07-13 | 90.52 | 91.56 | 90.375 | 91.35 | 1,686,900 | +1.36% |
| 2026-07-10 | 90.355 | 91.1 | 90.05 | 90.12 | 1,723,777 | -0.23% |
| 2026-07-09 | 89.76 | 91.205 | 89.4 | 90.33 | 2,833,118 | +1.04% |
| 2026-07-08 | 88.68 | 89.52 | 87.56 | 89.4 | 2,684,476 | +0.77% |
| 2026-07-07 | 88.7 | 88.98 | 87.52 | 88.72 | 1,373,721 | +0.82% |
| 2026-07-06 | 87.29 | 88.23 | 87.02 | 88 | 2,006,093 | +0.24% |
| 2026-07-02 | 85.76 | 88.92 | 85.76 | 87.79 | 2,854,402 | +2.18% |
| 2026-07-01 | 86.49 | 87.47 | 85.78 | 85.92 | 3,199,423 | -0.84% |
| 2026-06-30 | 86.71 | 87.47 | 86.05 | 86.65 | 2,297,768 | -0.30% |
| 2026-06-29 | 87.57 | 88.12 | 86.215 | 86.91 | 2,770,727 | -0.93% |
| 2026-06-26 | 87 | 87.92 | 86.4 | 87.73 | 3,928,364 | +1.02% |
| 2026-06-25 | 85.62 | 87.88 | 85.43 | 87.04 | 4,275,772 | +2.67% |
| 2026-06-24 | 85.71 | 86.52 | 84.45 | 84.78 | 3,508,081 | -0.60% |
| 2026-06-23 | 85.54 | 86.205 | 85.09 | 85.29 | 2,288,610 | -0.44% |
| 2026-06-22 | 85.9 | 86.83 | 85.355 | 85.67 | 2,328,715 | -0.42% |
| 2026-06-18 | 85.73 | 86.98 | 85.43 | 86.03 | 3,024,082 | +0.49% |
| 2026-06-17 | 88.94 | 89.21 | 85.06 | 85.61 | 3,017,678 | -3.97% |
| 2026-06-16 | 89.73 | 89.99 | 88.49 | 89.15 | 2,149,888 | -0.13% |
| 2026-06-15 | 91.52 | 91.52 | 88.895 | 89.27 | 2,286,588 | -0.90% |
| 2026-06-12 | 88.45 | 90.5 | 88.45 | 90.08 | 1,845,531 | +0.86% |
| 2026-06-11 | 89.75 | 90.29 | 88.34 | 89.31 | 2,379,781 | -0.32% |
| 2026-06-10 | 90.2 | 90.897 | 88.97 | 89.6 | 3,119,099 | -0.67% |
| 2026-06-09 | 90.36 | 91.32 | 89.391 | 90.2 | 1,778,339 | +0.17% |
| 2026-06-08 | 90 | 91.21 | 89.72 | 90.05 | 1,937,157 | +0.13% |
| 2026-06-05 | 89.37 | 90.84 | 89.2 | 89.93 | 3,784,684 | +0.48% |
| 2026-06-04 | 90.04 | 90.53 | 88.315 | 89.5 | 1,992,767 | +0.43% |
| 2026-06-03 | 90.03 | 91.5 | 89.005 | 89.12 | 2,744,018 | -1.14% |
| 2026-06-02 | 88.56 | 90.315 | 88.56 | 90.15 | 2,189,668 | +1.66% |
| 2026-06-01 | 89.77 | 89.77 | 87.375 | 88.68 | 2,680,536 | -0.72% |
| 2026-05-29 | 90.32 | 91.46 | 89.2 | 89.32 | 3,849,592 | -1.41% |
| 2026-05-28 | 90.345 | 91.12 | 88.63 | 90.6 | 5,398,623 | -0.72% |
| 2026-05-27 | 88.26 | 91.33 | 88.26 | 91.26 | 4,555,146 | +2.40% |
| 2026-05-26 | 86.3 | 89.15 | 86.3 | 89.12 | 3,287,045 | +3.32% |
| 2026-05-22 | 86.99 | 87.14 | 86.19 | 86.26 | 2,046,084 | -0.52% |
| 2026-05-21 | 85.76 | 87.62 | 85.29 | 86.71 | 3,419,599 | +0.43% |
| 2026-05-20 | 86.09 | 87.435 | 85.75 | 86.34 | 3,119,380 | +0.24% |
| 2026-05-19 | 85.845 | 86.69 | 85.1 | 86.13 | 3,238,144 | -0.10% |
| 2026-05-18 | 85.57 | 86.4 | 85.07 | 86.22 | 1,890,060 | +1.35% |
| 2026-05-15 | 86.12 | 86.465 | 84.78 | 85.07 | 3,586,437 | -2.11% |
| 2026-05-14 | 85.96 | 87.72 | 85.96 | 86.9 | 3,258,950 | +1.47% |
| 2026-05-13 | 85.29 | 87.43 | 85.1 | 85.64 | 1,880,721 | -0.21% |
| 2026-05-12 | 85.03 | 86.11 | 84.13 | 85.82 | 2,618,919 | +1.24% |