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

2002 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 6.5454

CLOSE 6.5364

Low

LOW 5.39

High

HIGH 7.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	6.41	6.45	6.35	6.4
01/03/2002	6.4	6.63	6.4	6.61
01/04/2002	6.7	6.7	6.53	6.6
01/07/2002	6.65	6.65	6.41	6.57
01/08/2002	6.53	6.53	6.41	6.43
01/09/2002	6.4	6.48	6.33	6.4
01/10/2002	6.36	6.4	6.31	6.35
01/11/2002	6.4	6.4	6.26	6.28
01/14/2002	6.26	6.31	6.21	6.24
01/15/2002	6.24	6.25	6.16	6.25
01/16/2002	6.15	6.22	6.11	6.18
01/17/2002	6.22	6.25	6.17	6.23
01/18/2002	6.15	6.19	6.07	6.1
01/21/2002	6.1	6.12	6.01	6.02
01/22/2002	6.1	6.22	6.03	6.19
01/23/2002	6.21	6.4	6.21	6.33
01/24/2002	6.39	6.44	6.28	6.32
01/25/2002	6.2	6.37	6.2	6.31
01/28/2002	6.39	6.42	6.29	6.4
01/29/2002	6.41	6.5	6.27	6.35
01/30/2002	6.35	6.35	6.19	6.22
01/31/2002	6.22	6.28	6.18	6.21
02/01/2002	6.17	6.23	6.14	6.15
02/04/2002	6.2	6.2	6.1	6.13
02/05/2002	6.16	6.2	6.08	6.11
02/06/2002	6.1	6.16	6.08	6.13
02/07/2002	6.16	6.17	6.06	6.06
02/08/2002	6.14	6.14	5.97	6.01
02/11/2002	6.05	6.07	5.99	6.06
02/12/2002	6.05	6.05	5.99	6
02/13/2002	6.05	6.05	5.96	6.01
02/14/2002	6.05	6.09	6	6.02
02/15/2002	6.03	6.07	5.96	6.04
02/18/2002	6.09	6.13	6.04	6.1
02/19/2002	6.08	6.12	6.04	6.06
02/20/2002	6.1	6.12	6.05	6.08
02/21/2002	6.08	6.23	6.06	6.17
02/22/2002	6.24	6.26	6.18	6.25
02/25/2002	6.25	6.36	6.25	6.36
02/26/2002	6.38	6.42	6.31	6.38
02/27/2002	6.4	6.44	6.35	6.39
02/28/2002	6.4	6.49	6.37	6.43
03/01/2002	6.47	6.5	6.42	6.47
03/04/2002	6.48	6.93	6.45	6.86
03/05/2002	6.86	7.04	6.79	6.87
03/06/2002	6.91	6.98	6.88	6.98
03/07/2002	7.01	7.11	6.95	7.06
03/08/2002	7.2	7.2	6.84	6.86
03/11/2002	6.9	6.93	6.72	6.78
03/12/2002	6.78	6.83	6.71	6.79
03/13/2002	6.77	6.84	6.74	6.81
03/14/2002	6.85	6.85	6.7	6.74
03/15/2002	6.76	6.76	6.7	6.7
03/18/2002	6.76	6.88	6.74	6.86
03/19/2002	6.88	7.06	6.86	6.94
03/20/2002	6.94	6.94	6.79	6.89
03/21/2002	6.94	7.01	6.89	6.92
03/22/2002	6.94	6.94	6.85	6.89
03/25/2002	6.95	6.95	6.7	6.72
03/26/2002	6.85	6.88	6.73	6.85
03/27/2002	6.87	6.96	6.87	6.96
03/28/2002	6.92	6.98	6.75	6.75
04/01/2002	6.86	6.86	6.72	6.74
04/02/2002	6.74	6.74	6.59	6.62
04/03/2002	6.64	6.64	6.43	6.54
04/04/2002	6.46	6.54	6.43	6.43
04/05/2002	6.5	6.51	6.44	6.5
04/08/2002	6.43	6.58	6.36	6.52
04/09/2002	6.59	6.64	6.53	6.53
04/10/2002	6.55	6.7	6.55	6.67
04/11/2002	6.7	6.73	6.58	6.62
04/12/2002	6.68	6.84	6.62	6.75
04/15/2002	6.8	6.8	6.67	6.71
04/16/2002	6.78	6.85	6.74	6.85
04/17/2002	6.87	6.97	6.81	6.95
04/18/2002	6.95	7.02	6.85	6.86
04/19/2002	6.9	6.97	6.85	6.92
04/22/2002	6.9	6.95	6.81	6.86
04/23/2002	6.85	6.86	6.55	6.6
04/24/2002	6.58	6.6	6.36	6.4
04/25/2002	6.36	6.59	6.34	6.5
04/26/2002	6.61	6.7	6.6	6.61
04/29/2002	6.67	6.71	6.56	6.6
04/30/2002	6.66	6.66	6.45	6.54
05/01/2002	6.51	6.72	6.44	6.72
05/02/2002	6.75	6.85	6.7	6.8
05/03/2002	6.81	7.01	6.81	6.88
05/06/2002	6.89	6.95	6.77	6.78
05/07/2002	6.8	6.96	6.78	6.94
05/08/2002	7	7.14	7	7.1
05/09/2002	7.1	7.15	7.03	7.08
05/10/2002	7.13	7.14	7.05	7.11
05/13/2002	7.11	7.4	7.11	7.23
05/14/2002	7.35	7.35	7.2	7.24
05/15/2002	7.22	7.22	7	7.08
05/16/2002	7.08	7.08	6.97	7.08
05/17/2002	7.1	7.1	7.04	7.06
05/21/2002	7.09	7.09	6.78	6.88
05/22/2002	6.88	6.93	6.76	6.9
05/23/2002	6.98	7.02	6.93	7.01
05/24/2002	6.97	7.05	6.91	6.97
05/27/2002	7.03	7.05	6.98	7.05
05/28/2002	7.02	7.03	6.74	6.81
05/29/2002	6.84	6.86	6.73	6.76
05/30/2002	6.77	6.84	6.72	6.8
05/31/2002	6.82	6.95	6.8	6.95
06/03/2002	6.92	6.99	6.92	6.93
06/04/2002	6.93	6.95	6.84	6.85
06/05/2002	6.93	6.99	6.78	6.9
06/06/2002	6.96	6.96	6.83	6.88
06/07/2002	6.9	6.96	6.8	6.95
06/10/2002	6.98	7.05	6.96	7.03
06/11/2002	7.06	7.07	6.9	6.9
06/12/2002	6.9	6.99	6.87	6.99
06/13/2002	7	7.08	6.96	7
06/14/2002	6.97	7.01	6.9	6.91
06/17/2002	6.99	7.09	6.96	7.03
06/18/2002	7.02	7.09	7	7.04
06/19/2002	7.06	7.09	7.01	7.02
06/20/2002	7.08	7.08	6.95	7.05
06/21/2002	7	7.06	6.95	6.98
06/24/2002	6.98	7.16	6.93	7.12
06/25/2002	7.16	7.27	7.03	7.03
06/26/2002	7	7.25	6.96	7.17
06/27/2002	7.24	7.38	7.2	7.38
06/28/2002	7.38	7.55	7.32	7.52
07/02/2002	7.52	7.55	7.33	7.35
07/03/2002	7.35	7.47	7.28	7.45
07/04/2002	7.41	7.54	7.41	7.52
07/05/2002	7.52	7.6	7.46	7.58
07/08/2002	7.46	7.59	7.46	7.59
07/09/2002	7.56	7.59	7.4	7.46
07/10/2002	7.5	7.5	7.28	7.3
07/11/2002	7.32	7.32	7.08	7.09
07/12/2002	7.12	7.15	6.98	7.06
07/15/2002	7	7.07	6.61	6.9
07/16/2002	6.88	7.1	6.66	7.1
07/17/2002	7.04	7.1	6.99	7.09
07/18/2002	7.09	7.09	6.99	7.02
07/19/2002	6.99	6.99	6.8	6.88
07/22/2002	6.96	6.96	6.59	6.68
07/23/2002	6.63	6.78	6.47	6.47
07/24/2002	6.35	6.76	6.3	6.6
07/25/2002	6.6	6.91	6.53	6.75
07/26/2002	6.82	6.82	6.68	6.77
07/29/2002	6.8	6.85	6.77	6.8
07/30/2002	6.85	6.9	6.8	6.9
07/31/2002	6.86	7.09	6.86	6.94
08/01/2002	6.95	6.99	6.77	6.77
08/02/2002	6.78	6.84	6.63	6.71
08/06/2002	6.67	6.74	6.6	6.6
08/07/2002	6.8	6.8	6.6	6.66
08/08/2002	6.71	6.98	6.69	6.98
08/09/2002	6.78	7.04	6.78	6.93
08/12/2002	6.93	6.93	6.81	6.82
08/13/2002	6.87	6.88	6.64	6.64
08/14/2002	6.63	6.68	6.41	6.63
08/15/2002	6.69	6.69	6.5	6.55
08/16/2002	6.5	6.61	6.5	6.6
08/19/2002	6.55	6.76	6.55	6.76
08/20/2002	6.71	6.76	6.69	6.69
08/21/2002	6.77	6.77	6.4	6.55
08/22/2002	6.54	6.6	6.48	6.59
08/23/2002	6.55	6.59	6.48	6.48
08/26/2002	6.69	6.72	6.57	6.59
08/27/2002	6.63	6.63	6.53	6.55
08/28/2002	6.42	6.53	6.42	6.45
08/29/2002	6.42	6.48	6.37	6.45
08/30/2002	6.45	6.48	6.42	6.48
09/03/2002	6.42	6.44	6.2	6.36
09/04/2002	6.36	6.48	6.34	6.4
09/05/2002	6.22	6.22	5.83	5.94
09/06/2002	5.99	6.09	5.87	5.87
09/09/2002	5.86	6	5.85	5.95
09/10/2002	6	6.08	5.91	5.94
09/11/2002	5.94	6.16	5.94	6.09
09/12/2002	6.06	6.07	5.86	5.87
09/13/2002	5.86	5.86	5.67	5.75
09/16/2002	5.75	5.79	5.68	5.77
09/17/2002	5.85	5.87	5.76	5.76
09/18/2002	5.74	5.8	5.67	5.73
09/19/2002	5.72	5.94	5.67	5.76
09/20/2002	5.84	6.11	5.83	6.03
09/23/2002	6.03	6.03	5.81	5.81
09/24/2002	5.78	5.8	5.65	5.72
09/25/2002	5.75	5.84	5.68	5.83
09/26/2002	5.88	5.97	5.78	5.95
09/27/2002	5.87	5.93	5.8	5.82
09/30/2002	5.8	5.84	5.68	5.72
10/01/2002	5.75	5.87	5.69	5.85
10/02/2002	5.79	5.8	5.39	5.42
10/03/2002	5.48	5.81	5.48	5.7
10/04/2002	5.75	5.75	5.46	5.61
10/07/2002	5.52	5.67	5.51	5.54
10/08/2002	5.57	5.84	5.57	5.71
10/09/2002	5.7	5.73	5.61	5.7
10/10/2002	5.67	5.94	5.62	5.9
10/11/2002	6.05	6.18	6.05	6.17
10/15/2002	6.27	6.36	6.23	6.32
10/16/2002	6.03	6.28	6.03	6.2
10/17/2002	6.46	6.54	6.32	6.48
10/18/2002	6.44	6.6	6.4	6.6
10/21/2002	6.5	6.58	6.43	6.5
10/22/2002	6.5	6.66	6.38	6.5
10/23/2002	6.47	6.47	6.22	6.3
10/24/2002	6.33	6.36	6.13	6.14
10/25/2002	6.12	6.21	6	6.16
10/28/2002	6.24	6.29	6.01	6.15
10/29/2002	6.16	6.22	5.99	6.04
10/30/2002	6.1	6.23	6.06	6.2
10/31/2002	6.2	6.24	6.11	6.15
11/01/2002	6.07	6.25	6.04	6.25
11/04/2002	6.3	6.42	6.28	6.32
11/05/2002	6.3	6.35	6.16	6.35
11/06/2002	6.42	6.44	6.34	6.41
11/07/2002	6.36	6.48	6.36	6.4
11/08/2002	6.4	6.57	6.4	6.53
11/11/2002	6.53	6.53	6.37	6.37
11/12/2002	6.41	6.44	6.32	6.36
11/13/2002	6.34	6.38	6.28	6.32
11/14/2002	6.38	6.38	6.3	6.35
11/15/2002	6.36	6.52	6.25	6.5
11/18/2002	6.48	6.54	6.4	6.44
11/19/2002	6.4	6.44	6.34	6.39
11/20/2002	6.33	6.46	6.33	6.41
11/21/2002	6.44	6.5	6.4	6.47
11/22/2002	6.47	6.47	6.3	6.37
11/25/2002	6.34	6.38	6.24	6.38
11/26/2002	6.24	6.36	6.1	6.28
11/27/2002	6.34	6.52	6.32	6.46
11/28/2002	6.43	6.47	6.42	6.46
11/29/2002	6.44	6.47	6.32	6.38
12/02/2002	6.42	6.52	6.42	6.52
12/03/2002	6.5	6.69	6.48	6.63
12/04/2002	6.59	6.72	6.59	6.68
12/05/2002	6.75	6.75	6.47	6.53
12/06/2002	6.44	6.66	6.44	6.6
12/09/2002	6.5	6.62	6.5	6.58
12/10/2002	6.6	6.61	6.47	6.61
12/11/2002	6.59	6.68	6.54	6.63
12/12/2002	6.69	6.69	6.49	6.54
12/13/2002	6.53	6.53	6.38	6.39
12/16/2002	6.39	6.39	6.26	6.32
12/17/2002	6.3	6.3	6.17	6.19
12/18/2002	6.1	6.23	6.1	6.23
12/19/2002	6.23	6.31	6.16	6.18
12/20/2002	6.16	6.24	6.11	6.22
12/23/2002	6.2	6.25	6.19	6.22
12/24/2002	6.21	6.25	6.16	6.24
12/27/2002	6.23	6.25	6.17	6.2
12/30/2002	6.25	6.25	6.1	6.18
12/31/2002	6.25	6.25	6.18	6.23

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High