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

2004 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 6.7065

CLOSE 6.7105

Low

LOW 5.87

High

HIGH 8.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	7.32	7.41	7.3	7.33
01/05/2004	7.32	7.4	7.29	7.37
01/06/2004	7.35	7.45	7.3	7.45
01/07/2004	7.48	7.51	7.4	7.42
01/08/2004	7.42	7.42	7.25	7.31
01/09/2004	7.26	7.34	7.2	7.23
01/12/2004	7.26	7.27	7.16	7.21
01/13/2004	7.26	7.27	7.1	7.16
01/14/2004	7.17	7.2	7.12	7.15
01/15/2004	7.13	7.19	7.05	7.06
01/16/2004	7.12	7.12	6.99	7.1
01/19/2004	7.09	7.25	7.09	7.25
01/20/2004	7.25	7.33	7.24	7.33
01/21/2004	7.35	7.35	7.18	7.25
01/22/2004	7.25	7.32	7.21	7.32
01/23/2004	7.37	7.37	7.19	7.23
01/26/2004	7.23	7.25	7.1	7.11
01/27/2004	7.2	7.22	7.1	7.12
01/28/2004	7.1	7.19	6.95	6.95
01/29/2004	7.1	7.1	6.88	6.9
01/30/2004	6.96	6.97	6.86	6.87
02/02/2004	6.96	7.02	6.84	6.98
02/03/2004	7	7.02	6.91	6.91
02/04/2004	6.93	6.93	6.82	6.82
02/05/2004	6.81	6.83	6.72	6.76
02/06/2004	6.75	6.93	6.74	6.9
02/09/2004	6.92	7.04	6.86	6.99
02/10/2004	6.99	7.04	6.96	6.97
02/11/2004	6.99	7	6.82	6.92
02/12/2004	6.86	6.9	6.79	6.8
02/13/2004	6.8	6.84	6.68	6.7
02/16/2004	6.72	6.75	6.58	6.61
02/17/2004	6.57	6.57	6.45	6.46
02/18/2004	6.5	6.53	6.47	6.5
02/19/2004	6.5	6.59	6.5	6.55
02/20/2004	6.57	6.57	6.47	6.48
02/23/2004	6.51	6.54	6.43	6.48
02/24/2004	6.42	6.46	6.15	6.45
02/25/2004	6.44	6.47	6.38	6.38
02/26/2004	6.44	6.44	6.28	6.3
02/27/2004	6.29	6.35	6.24	6.3
03/01/2004	6.31	6.34	6.23	6.31
03/02/2004	6.4	6.47	6.33	6.45
03/03/2004	6.48	6.58	6.37	6.55
03/04/2004	6.6	6.66	6.58	6.6
03/05/2004	6.62	6.67	6.59	6.61
03/08/2004	6.67	6.67	6.54	6.55
03/09/2004	6.55	6.56	6.39	6.4
03/10/2004	6.47	6.47	6.25	6.28
03/11/2004	6.21	6.3	6.18	6.2
03/12/2004	6.2	6.26	6.19	6.26
03/15/2004	6.27	6.27	6.15	6.22
03/16/2004	6.22	6.26	6.15	6.18
03/17/2004	6.2	6.37	6.19	6.33
03/18/2004	6.3	6.37	6.25	6.29
03/19/2004	6.3	6.39	6.28	6.3
03/22/2004	6.3	6.3	6.19	6.22
03/23/2004	6.27	6.28	6.17	6.17
03/24/2004	6.18	6.2	6.06	6.15
03/25/2004	6.18	6.25	6.12	6.25
03/26/2004	6.25	6.29	6.2	6.28
03/29/2004	6.35	6.45	6.3	6.41
03/30/2004	6.39	6.42	6.36	6.4
03/31/2004	6.44	6.44	6.3	6.3
04/01/2004	6.37	6.37	6.3	6.31
04/02/2004	6.4	6.48	6.4	6.43
04/05/2004	6.5	6.56	6.48	6.55
04/06/2004	6.47	6.59	6.47	6.54
04/07/2004	6.57	6.57	6.48	6.48
04/08/2004	6.53	6.53	6.45	6.47
04/12/2004	6.5	6.5	6.41	6.44
04/13/2004	6.47	6.5	6.3	6.32
04/14/2004	6.32	6.43	6.28	6.32
04/15/2004	6.32	6.38	6.27	6.34
04/16/2004	6.38	6.38	6.3	6.35
04/19/2004	6.35	6.35	6.26	6.3
04/20/2004	6.33	6.34	6.24	6.28
04/21/2004	6.26	6.28	6.16	6.2
04/22/2004	6.23	6.3	6.2	6.3
04/23/2004	6.32	6.44	6.27	6.4
04/26/2004	6.46	6.48	6.32	6.35
04/27/2004	6.21	6.42	6.2	6.24
04/28/2004	6.2	6.24	6.1	6.1
04/29/2004	6.14	6.2	6.11	6.11
04/30/2004	6.15	6.17	6.08	6.1
05/03/2004	6.14	6.16	6.08	6.12
05/04/2004	6.17	6.24	6.13	6.23
05/05/2004	6.21	6.25	6.16	6.25
05/06/2004	6.2	6.24	6.15	6.2
05/07/2004	6.14	6.2	6.12	6.17
05/10/2004	6.13	6.14	6.08	6.1
05/11/2004	6.11	6.17	6.08	6.14
05/12/2004	6.14	6.17	6.1	6.11
05/13/2004	6.09	6.13	6.09	6.12
05/14/2004	6.12	6.15	6.07	6.12
05/17/2004	6.07	6.14	6.06	6.08
05/18/2004	6.1	6.14	5.99	6
05/19/2004	6.01	6.03	5.99	6
05/20/2004	6	6	5.9	5.91
05/21/2004	5.92	5.99	5.87	5.99
05/25/2004	5.99	5.99	5.93	5.99
05/26/2004	5.99	6	5.9	5.98
05/27/2004	6.04	6.18	6.02	6.17
05/28/2004	6.2	6.22	6.09	6.1
05/31/2004	6.1	6.14	6.06	6.14
06/01/2004	6.1	6.12	6.03	6.04
06/02/2004	6.07	6.16	6.02	6.16
06/03/2004	6.14	6.21	6.13	6.16
06/04/2004	6.22	6.32	6.18	6.26
06/07/2004	6.36	6.51	6.36	6.51
06/08/2004	6.46	6.58	6.45	6.57
06/09/2004	6.56	6.56	6.43	6.47
06/10/2004	6.46	6.48	6.3	6.3
06/11/2004	6.33	6.38	6.32	6.34
06/14/2004	6.3	6.34	6.22	6.28
06/15/2004	6.32	6.35	6.27	6.28
06/16/2004	6.29	6.34	6.24	6.29
06/17/2004	6.32	6.33	6.26	6.33
06/18/2004	6.3	6.4	6.26	6.26
06/21/2004	6.33	6.39	6.29	6.35
06/22/2004	6.34	6.45	6.33	6.41
06/23/2004	6.4	6.49	6.4	6.48
06/24/2004	6.48	6.48	6.4	6.43
06/25/2004	6.41	6.5	6.4	6.42
06/28/2004	6.45	6.53	6.45	6.51
06/29/2004	6.52	6.61	6.51	6.58
06/30/2004	6.59	6.62	6.53	6.55
07/02/2004	6.5	6.52	6.47	6.49
07/05/2004	6.52	6.57	6.48	6.54
07/06/2004	6.53	6.6	6.52	6.58
07/07/2004	6.58	6.67	6.56	6.65
07/08/2004	6.6	6.6	6.47	6.5
07/09/2004	6.5	6.52	6.47	6.48
07/12/2004	6.46	6.5	6.44	6.47
07/13/2004	6.47	6.52	6.44	6.44
07/14/2004	6.44	6.53	6.43	6.49
07/15/2004	6.5	6.52	6.43	6.43
07/16/2004	6.47	6.48	6.34	6.36
07/19/2004	6.37	6.47	6.37	6.47
07/20/2004	6.5	6.64	6.5	6.6
07/21/2004	6.65	6.67	6.6	6.64
07/22/2004	6.6	6.65	6.53	6.57
07/23/2004	6.55	6.61	6.55	6.6
07/26/2004	6.6	6.63	6.55	6.6
07/27/2004	6.6	6.66	6.58	6.6
07/28/2004	6.64	6.73	6.55	6.73
07/29/2004	6.73	6.84	6.66	6.83
07/30/2004	6.8	6.8	6.72	6.74
08/03/2004	6.83	6.84	6.7	6.81
08/04/2004	6.8	6.83	6.69	6.8
08/05/2004	6.81	6.81	6.73	6.73
08/06/2004	6.7	6.7	6.55	6.61
08/09/2004	6.6	6.6	6.5	6.55
08/10/2004	6.5	6.55	6.46	6.48
08/11/2004	6.45	6.5	6.43	6.45
08/12/2004	6.45	6.48	6.32	6.47
08/13/2004	6.41	6.48	6.38	6.48
08/16/2004	6.45	6.61	6.45	6.61
08/17/2004	6.6	6.63	6.55	6.59
08/18/2004	6.55	6.61	6.5	6.53
08/19/2004	6.5	6.53	6.4	6.46
08/20/2004	6.42	6.59	6.42	6.52
08/23/2004	6.53	6.55	6.47	6.51
08/24/2004	6.45	6.6	6.45	6.56
08/25/2004	6.56	6.68	6.52	6.65
08/26/2004	6.66	6.7	6.6	6.67
08/27/2004	6.65	6.72	6.6	6.69
08/30/2004	6.63	6.67	6.56	6.6
08/31/2004	6.59	6.67	6.56	6.67
09/01/2004	6.64	6.7	6.61	6.64
09/02/2004	6.61	6.69	6.59	6.69
09/03/2004	6.68	6.68	6.6	6.66
09/07/2004	6.63	6.69	6.63	6.64
09/08/2004	6.61	6.77	6.59	6.71
09/09/2004	6.68	6.69	6.62	6.64
09/10/2004	6.61	6.64	6.57	6.57
09/13/2004	6.59	6.66	6.58	6.63
09/14/2004	6.6	6.64	6.55	6.63
09/15/2004	6.58	6.64	6.58	6.63
09/16/2004	6.6	6.66	6.6	6.63
09/17/2004	6.6	6.65	6.46	6.48
09/20/2004	6.45	6.5	6.41	6.42
09/21/2004	6.45	6.48	6.42	6.46
09/22/2004	6.44	6.46	6.4	6.43
09/23/2004	6.42	6.45	6.42	6.44
09/24/2004	6.41	6.45	6.41	6.44
09/27/2004	6.42	6.44	6.37	6.39
09/28/2004	6.39	6.46	6.34	6.44
09/29/2004	6.41	6.52	6.41	6.52
09/30/2004	6.46	6.54	6.44	6.54
10/01/2004	6.49	6.57	6.49	6.55
10/04/2004	6.54	6.62	6.52	6.6
10/05/2004	6.59	6.6	6.53	6.56
10/06/2004	6.56	6.6	6.55	6.6
10/07/2004	6.55	6.62	6.55	6.62
10/08/2004	6.57	6.63	6.57	6.6
10/12/2004	6.58	6.79	6.57	6.79
10/13/2004	6.79	6.85	6.76	6.77
10/14/2004	6.75	6.79	6.69	6.77
10/15/2004	6.73	6.83	6.73	6.81
10/18/2004	6.8	6.85	6.76	6.85
10/19/2004	6.86	6.89	6.84	6.84
10/20/2004	6.8	6.92	6.8	6.92
10/21/2004	6.93	6.96	6.87	6.88
10/22/2004	6.82	6.95	6.82	6.85
10/25/2004	6.82	6.87	6.72	6.78
10/26/2004	6.8	6.83	6.7	6.79
10/27/2004	6.8	6.94	6.76	6.84
10/28/2004	6.86	6.93	6.85	6.92
10/29/2004	6.92	6.95	6.86	6.88
11/01/2004	6.86	6.96	6.85	6.96
11/02/2004	6.96	6.97	6.87	6.92
11/03/2004	6.92	6.95	6.84	6.86
11/04/2004	6.86	6.9	6.8	6.9
11/05/2004	6.89	6.96	6.88	6.96
11/08/2004	6.96	6.96	6.9	6.93
11/09/2004	6.92	6.97	6.92	6.95
11/10/2004	6.96	7.02	6.92	6.95
11/11/2004	6.97	7.01	6.95	6.99
11/12/2004	7.03	7.03	6.94	6.94
11/15/2004	6.98	6.98	6.94	6.95
11/16/2004	6.96	7.15	6.95	7.15
11/17/2004	7.22	7.45	7.2	7.35
11/18/2004	7.28	7.34	7.25	7.3
11/19/2004	7.26	7.28	7.21	7.25
11/22/2004	7.2	7.41	7.2	7.37
11/23/2004	7.32	7.55	7.32	7.54
11/24/2004	7.53	7.73	7.53	7.67
11/25/2004	7.63	7.7	7.6	7.7
11/26/2004	7.66	7.68	7.5	7.55
11/29/2004	7.5	7.58	7.42	7.53
11/30/2004	7.51	7.8	7.51	7.77
12/01/2004	7.81	7.84	7.67	7.75
12/02/2004	7.7	7.75	7.56	7.65
12/03/2004	7.65	7.7	7.62	7.65
12/06/2004	7.61	7.66	7.51	7.6
12/07/2004	7.59	7.63	7.57	7.58
12/08/2004	7.6	7.62	7.55	7.59
12/09/2004	7.55	7.62	7.42	7.6
12/10/2004	7.56	7.6	7.39	7.39
12/13/2004	7.39	7.53	7.35	7.53
12/14/2004	7.61	7.95	7.61	7.88
12/15/2004	7.86	7.94	7.82	7.93
12/16/2004	7.89	7.98	7.82	7.86
12/17/2004	7.81	7.85	7.61	7.78
12/20/2004	7.85	7.92	7.82	7.88
12/21/2004	7.88	8.31	7.88	8.27
12/22/2004	8.21	8.25	8.1	8.2
12/23/2004	8.17	8.2	8.12	8.16
12/24/2004	8.2	8.2	8.12	8.2
12/29/2004	8.13	8.29	8.07	8.25
12/30/2004	8.23	8.29	8.18	8.27
12/31/2004	8.25	8.29	8.22	8.22

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High