CP.TO: Canadian Pacific Kansas City Ltd. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6481

CLOSE 6.6462

Low

LOW 5.19

High

HIGH 8.13

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	5.78	6.08	5.78	5.97
01/05/1999	5.96	6.26	5.94	6.21
01/06/1999	6.32	6.5	6.32	6.36
01/07/1999	6.34	6.53	6.28	6.47
01/08/1999	6.55	6.59	6.46	6.52
01/11/1999	6.54	6.54	6.48	6.52
01/12/1999	6.45	6.48	6.27	6.27
01/13/1999	6.12	6.4	6.12	6.28
01/14/1999	6.32	6.35	6.12	6.16
01/15/1999	6.15	6.36	6.15	6.31
01/19/1999	6.38	6.44	6.28	6.34
01/20/1999	6.36	6.36	6.24	6.28
01/21/1999	6.24	6.32	6.16	6.16
01/22/1999	6.14	6.27	6.12	6.18
01/25/1999	6.2	6.35	6.14	6.35
01/26/1999	6.4	6.4	6.06	6.06
01/27/1999	6.08	6.08	5.9	5.99
01/28/1999	6	6.02	5.82	5.82
01/29/1999	5.84	6.3	5.84	6.3
02/01/1999	6.2	6.2	6.06	6.08
02/02/1999	6.06	6.07	5.97	6.03
02/03/1999	6.01	6.02	5.95	6.02
02/04/1999	6.01	6.02	5.87	5.89
02/05/1999	5.88	5.94	5.82	5.92
02/08/1999	5.97	5.97	5.78	5.82
02/09/1999	5.81	5.84	5.67	5.68
02/10/1999	5.69	5.74	5.61	5.68
02/11/1999	5.72	5.87	5.66	5.84
02/12/1999	5.82	5.82	5.67	5.68
02/16/1999	5.82	5.87	5.75	5.85
02/17/1999	5.82	5.84	5.68	5.68
02/18/1999	5.71	5.74	5.56	5.56
02/19/1999	5.64	5.7	5.59	5.7
02/22/1999	5.72	5.81	5.62	5.73
02/23/1999	5.72	5.78	5.6	5.66
02/24/1999	5.66	5.69	5.53	5.53
02/25/1999	5.6	5.63	5.55	5.63
02/26/1999	5.58	5.62	5.42	5.58
03/01/1999	5.6	5.67	5.43	5.43
03/02/1999	5.43	5.43	5.21	5.22
03/03/1999	5.24	5.32	5.19	5.21
03/04/1999	5.23	5.57	5.23	5.56
03/05/1999	5.73	5.96	5.73	5.94
03/08/1999	5.98	5.98	5.7	5.86
03/09/1999	5.85	5.88	5.72	5.75
03/10/1999	5.75	5.84	5.71	5.8
03/11/1999	5.8	6.03	5.8	5.99
03/12/1999	6.03	6.09	5.93	5.98
03/15/1999	6	6.02	5.87	5.94
03/16/1999	5.98	6.15	5.95	6.15
03/17/1999	6.14	6.26	6.11	6.21
03/18/1999	6.24	6.35	6.23	6.25
03/19/1999	6.45	6.45	6.28	6.29
03/22/1999	6.28	6.3	6.18	6.2
03/23/1999	6.07	6.11	5.85	5.89
03/24/1999	5.89	6.03	5.8	5.96
03/25/1999	6.01	6.03	5.84	5.9
03/26/1999	5.9	5.96	5.79	5.94
03/29/1999	5.94	6.11	5.91	6.08
03/30/1999	6.08	6.08	5.9	5.9
03/31/1999	5.96	6	5.83	5.84
04/01/1999	5.86	5.87	5.8	5.83
04/05/1999	5.92	5.97	5.85	5.92
04/06/1999	5.94	6.12	5.94	6.03
04/07/1999	6.04	6.05	5.89	5.96
04/08/1999	5.96	5.96	5.78	5.94
04/09/1999	5.85	5.94	5.85	5.89
04/12/1999	5.81	5.93	5.81	5.91
04/13/1999	5.9	5.98	5.83	5.9
04/14/1999	5.87	6.14	5.87	6.14
04/15/1999	6.2	6.58	6.19	6.51
04/16/1999	6.6	6.97	6.53	6.79
04/19/1999	6.9	7	6.68	6.7
04/20/1999	6.7	6.75	6.62	6.66
04/21/1999	6.68	6.83	6.5	6.81
04/22/1999	6.75	6.86	6.58	6.6
04/23/1999	6.56	6.59	6.46	6.52
04/26/1999	6.49	6.62	6.47	6.5
04/27/1999	6.53	6.55	6.4	6.47
04/28/1999	6.44	6.95	6.44	6.94
04/29/1999	6.95	7.22	6.85	6.93
04/30/1999	6.94	6.95	6.5	6.58
05/03/1999	6.6	6.89	6.6	6.87
05/04/1999	6.82	7.24	6.82	7.19
05/05/1999	7.2	7.2	7.02	7.17
05/06/1999	7.1	7.44	7.1	7.44
05/07/1999	7.36	7.4	7.09	7.16
05/10/1999	6.87	7.1	6.87	7.01
05/11/1999	7.01	7.05	6.85	6.89
05/12/1999	6.86	6.9	6.71	6.9
05/13/1999	6.98	7.2	6.88	7.17
05/14/1999	6.99	7.16	6.95	7.1
05/17/1999	7	7.05	6.93	6.99
05/18/1999	7	7.07	6.94	7.06
05/19/1999	7.01	7.16	7.01	7.12
05/20/1999	7.15	7.19	7.02	7.02
05/21/1999	6.99	7.02	6.85	6.88
05/25/1999	6.83	6.91	6.7	6.7
05/26/1999	6.73	6.91	6.65	6.86
05/27/1999	6.68	6.84	6.65	6.67
05/28/1999	6.71	6.82	6.66	6.76
06/01/1999	6.84	6.92	6.78	6.92
06/02/1999	6.93	7	6.88	6.88
06/03/1999	6.91	6.91	6.75	6.81
06/04/1999	7	7	6.78	6.99
06/07/1999	6.92	7.1	6.92	7.02
06/08/1999	7.04	7.13	7	7.05
06/09/1999	7.09	7.1	6.88	6.89
06/10/1999	6.77	6.99	6.77	6.98
06/11/1999	7	7.31	6.96	6.98
06/14/1999	7	7.17	7	7.13
06/15/1999	7.08	7.16	7	7.1
06/16/1999	7.14	7.14	6.79	6.8
06/17/1999	6.89	6.9	6.8	6.88
06/18/1999	6.96	7.18	6.9	7.16
06/21/1999	7.2	7.2	7.09	7.11
06/22/1999	7.06	7.06	6.97	6.98
06/23/1999	6.92	6.97	6.9	6.9
06/24/1999	6.9	6.95	6.88	6.92
06/25/1999	6.94	7.06	6.85	7.04
06/28/1999	7.06	7.11	6.9	6.97
06/29/1999	6.95	7	6.92	6.99
06/30/1999	6.96	7.05	6.95	7
07/02/1999	7.08	7.3	7	7
07/06/1999	7.16	7.36	7.16	7.33
07/07/1999	7.28	7.35	7.24	7.32
07/08/1999	7.32	7.41	7.3	7.37
07/09/1999	7.34	7.44	7.33	7.43
07/12/1999	7.43	7.45	7.36	7.39
07/13/1999	7.32	7.45	7.32	7.38
07/14/1999	7.4	7.65	7.4	7.65
07/15/1999	7.68	7.97	7.68	7.87
07/16/1999	7.82	7.96	7.7	7.83
07/19/1999	7.8	8.08	7.8	8.08
07/20/1999	8	8.13	7.82	7.84
07/21/1999	7.82	7.91	7.61	7.68
07/22/1999	7.6	7.84	7.51	7.51
07/23/1999	7.54	7.54	7.2	7.2
07/26/1999	7.2	7.27	7.17	7.21
07/27/1999	7.2	7.25	7.12	7.16
07/28/1999	7.16	7.26	7.16	7.22
07/29/1999	7.17	7.17	6.95	7
07/30/1999	7.01	7.28	7.01	7.16
08/03/1999	7.25	7.33	7.18	7.22
08/04/1999	7.24	7.37	7.21	7.32
08/05/1999	7.27	7.39	7.25	7.36
08/06/1999	7.38	7.57	7.36	7.56
08/09/1999	7.59	7.63	7.43	7.6
08/10/1999	7.64	7.66	7.46	7.46
08/11/1999	7.47	7.49	7.28	7.37
08/12/1999	7.36	7.6	7.3	7.42
08/13/1999	7.47	7.58	7.44	7.5
08/16/1999	7.5	7.55	7.45	7.49
08/17/1999	7.52	7.78	7.52	7.61
08/18/1999	7.62	7.79	7.62	7.62
08/19/1999	7.58	7.6	7.51	7.56
08/20/1999	7.59	7.59	7.54	7.57
08/23/1999	7.52	7.59	7.35	7.56
08/24/1999	7.56	7.7	7.35	7.38
08/25/1999	7.38	7.42	7.23	7.24
08/26/1999	7.27	7.34	7.12	7.14
08/27/1999	7.19	7.25	7.16	7.22
08/30/1999	7.16	7.2	7.08	7.12
08/31/1999	7.1	7.15	7	7.02
09/01/1999	7.04	7.15	7.01	7.13
09/02/1999	7.05	7.09	6.93	6.94
09/03/1999	7	7.27	6.99	7.23
09/07/1999	7.25	7.32	7.2	7.23
09/08/1999	7.21	7.24	7.11	7.17
09/09/1999	7.2	7.2	7.15	7.18
09/10/1999	7.25	7.36	7.21	7.25
09/13/1999	7.22	7.32	7.2	7.3
09/14/1999	7.29	7.36	7.2	7.26
09/15/1999	7.19	7.3	7.15	7.21
09/16/1999	7.22	7.23	7.03	7.06
09/17/1999	7.15	7.16	7	7.04
09/20/1999	7.08	7.25	7.04	7.09
09/21/1999	7.04	7.08	6.92	7.03
09/22/1999	6.97	7.01	6.9	6.94
09/23/1999	6.97	6.97	6.75	6.79
09/24/1999	6.79	6.84	6.57	6.67
09/27/1999	6.66	6.7	6.62	6.65
09/28/1999	6.6	6.6	6.42	6.46
09/29/1999	6.45	6.62	6.39	6.52
09/30/1999	6.57	6.82	6.51	6.72
10/01/1999	6.6	6.61	6.46	6.48
10/04/1999	6.5	6.6	6.46	6.6
10/05/1999	6.6	6.72	6.55	6.57
10/06/1999	6.57	6.63	6.45	6.58
10/07/1999	6.5	6.57	6.36	6.36
10/08/1999	6.44	6.52	6.39	6.41
10/12/1999	6.38	6.64	6.34	6.48
10/13/1999	6.49	6.49	6.36	6.44
10/14/1999	6.45	6.47	6.42	6.43
10/15/1999	6.25	6.36	6.24	6.35
10/18/1999	6.25	6.56	6.25	6.38
10/19/1999	6.45	6.68	6.36	6.43
10/20/1999	6.52	6.72	6.5	6.61
10/21/1999	6.62	7.06	6.62	6.92
10/22/1999	6.96	7.07	6.85	7.04
10/25/1999	7	7.05	6.99	7.05
10/26/1999	7.05	7.06	6.82	6.82
10/27/1999	6.82	6.86	6.75	6.81
10/28/1999	6.9	6.9	6.76	6.79
10/29/1999	6.79	6.96	6.79	6.9
11/01/1999	6.89	6.89	6.7	6.7
11/02/1999	6.7	6.86	6.7	6.85
11/03/1999	6.85	6.87	6.7	6.74
11/04/1999	6.78	6.84	6.67	6.69
11/05/1999	6.73	6.81	6.68	6.75
11/08/1999	6.71	6.87	6.68	6.72
11/09/1999	6.79	6.83	6.68	6.82
11/10/1999	6.74	6.85	6.7	6.85
11/11/1999	6.88	6.88	6.7	6.73
11/12/1999	6.72	6.93	6.72	6.86
11/15/1999	6.9	7.02	6.88	6.88
11/16/1999	6.91	6.92	6.8	6.84
11/17/1999	6.81	6.98	6.78	6.89
11/18/1999	6.85	6.93	6.8	6.81
11/19/1999	6.73	6.76	6.67	6.73
11/22/1999	6.71	6.8	6.51	6.55
11/23/1999	6.55	6.56	6.45	6.46
11/24/1999	6.46	6.48	6.25	6.27
11/26/1999	6.42	6.5	6.37	6.48
11/29/1999	6.44	6.52	6.44	6.5
11/30/1999	6.48	6.61	6.38	6.38
12/01/1999	6.42	6.55	6.36	6.5
12/02/1999	6.45	6.56	6.4	6.56
12/03/1999	6.54	6.6	6.46	6.5
12/06/1999	6.49	6.52	6.38	6.44
12/07/1999	6.43	6.6	6.4	6.42
12/08/1999	6.43	6.46	6.36	6.37
12/09/1999	6.4	6.55	6.34	6.35
12/10/1999	6.38	6.45	6.26	6.31
12/13/1999	6.37	6.55	6.35	6.41
12/14/1999	6.4	6.41	6.28	6.33
12/15/1999	6.5	6.5	6.3	6.5
12/16/1999	6.53	6.54	6.44	6.5
12/17/1999	6.6	6.6	6.42	6.42
12/20/1999	6.6	6.6	6.47	6.47
12/21/1999	6.44	6.52	6.37	6.4
12/22/1999	6.45	6.48	6.27	6.31
12/23/1999	6.35	6.42	6.3	6.32
12/29/1999	6.24	6.27	6.1	6.23
12/30/1999	6.26	6.35	6.21	6.23
12/31/1999	6.24	6.32	6.13	6.21

Menu

Create your free account now!

CP.TO: Canadian Pacific Kansas City Ltd. Historical Data

1999 Historical Chart

Average

Low

High