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

2025 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 105.8383

CLOSE 105.859

Low

LOW 94.6

High

HIGH 118.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	104.83	106.93	104.78	106.11
01/03/2025	106.41	107.1	105.93	106.79
01/06/2025	108	109.95	107.44	109.41
01/07/2025	110	111.08	109.44	110.8
01/08/2025	112	112.32	109.09	109.63
01/09/2025	109.38	110	108.36	108.49
01/10/2025	108.16	109.1	107.65	107.86
01/13/2025	106.75	107.92	106	106.19
01/14/2025	106.66	107.57	106.09	106.55
01/15/2025	108.39	108.47	106.33	106.39
01/16/2025	106.64	107.45	105.91	107.3
01/17/2025	107.64	108.92	107.35	108.27
01/20/2025	108.59	111.5	108.4	109.98
01/21/2025	109.1	111.83	108.84	111.4
01/22/2025	111.67	113.29	111.16	112.84
01/23/2025	113.69	115.24	113.21	115.05
01/24/2025	114.67	114.79	113.95	114.49
01/27/2025	114.14	116.77	114.14	115.95
01/28/2025	115.7	116.26	113.58	114.02
01/29/2025	114.09	114.87	112.86	113.64
01/30/2025	116.22	118.8	114.32	115.62
01/31/2025	115.8	117.37	113.87	115.5
02/03/2025	103.95	112.9	103.95	108.9
02/04/2025	109.55	112.16	109.55	110.28
02/05/2025	110.5	112.03	110.11	111.87
02/06/2025	112.21	112.66	111.13	112.01
02/07/2025	112.32	112.4	109.72	110.2
02/10/2025	110.21	111.82	110.21	111.75
02/11/2025	111.28	112.73	111.18	111.99
02/12/2025	110	111.78	109.68	111.18
02/13/2025	111.99	111.99	110.47	110.97
02/14/2025	111.47	111.72	109.77	109.88
02/18/2025	110.03	112.73	110.03	112.52
02/19/2025	112.22	112.42	111.19	111.38
02/20/2025	111.31	111.31	110.27	110.56
02/21/2025	110.17	110.76	109.83	110.12
02/24/2025	110	110.8	108.7	108.84
02/25/2025	109.42	111.5	109.35	110.87
02/26/2025	111.19	111.5	110.25	111.44
02/27/2025	111.49	112.64	110.31	110.44
02/28/2025	110.44	112.72	110.01	112.69
03/03/2025	113.06	114.62	109.27	109.98
03/04/2025	108	109.13	106.15	107.49
03/05/2025	108.06	110.34	108.06	110.17
03/06/2025	109	112.62	108.46	112.11
03/07/2025	111.74	112.56	109.77	111.59
03/10/2025	109.74	110.2	106.99	107.32
03/11/2025	106.57	107.47	103.58	105.37
03/12/2025	105.17	106.95	104.75	106.52
03/13/2025	106.05	107.14	104.96	105.08
03/14/2025	104.98	108.26	104.91	108.09
03/17/2025	107.82	107.95	106.67	107.54
03/18/2025	107.06	107.49	105.05	106.31
03/19/2025	106.44	106.96	105.67	106.39
03/20/2025	105.29	106.9	105.12	105.37
03/21/2025	105	105.65	103.02	103.21
03/24/2025	104.31	105.37	103.87	104.97
03/25/2025	104.89	105.36	103.15	103.4
03/26/2025	103.48	105.08	103.27	104.72
03/27/2025	104.09	104.81	101.76	102.6
03/28/2025	101.3	102.22	99.2	99.4
03/31/2025	98.26	101.7	97.52	100.99
04/01/2025	100.67	102.15	99.86	101.71
04/02/2025	100.49	104.08	100.05	103.84
04/03/2025	100.82	103.77	98.71	99.22
04/04/2025	97.43	101.47	96.8	99.86
04/07/2025	97	100.54	94.88	97.68
04/08/2025	100.12	100.37	94.74	95.7
04/09/2025	94.6	103.63	94.6	103.25
04/10/2025	102.34	102.4	98.17	99.48
04/11/2025	99.54	102.46	99.22	102.17
04/14/2025	102.18	102.96	101.26	102.61
04/15/2025	102.52	103.86	102.44	102.93
04/16/2025	102.06	102.37	100.1	101.16
04/17/2025	101.25	103.74	101.16	103.16
04/21/2025	102.52	102.99	100.6	101.18
04/22/2025	102.12	102.31	100.52	100.72
04/23/2025	102.47	103.33	101.2	101.28
04/24/2025	101.09	101.45	100.21	101.24
04/25/2025	100.92	101.33	99.69	100.45
04/28/2025	100.57	100.84	98.98	99.25
04/29/2025	99.32	99.79	98.73	99.64
04/30/2025	99.09	100.13	98.44	100.13
05/01/2025	101	101.55	99.38	100.66
05/02/2025	102.16	103.77	101.64	103.53
05/05/2025	103.09	103.73	102.07	102.16
05/06/2025	101	102.49	100.95	101.19
05/07/2025	101.51	102.3	101.22	102.18
05/08/2025	102.51	103.6	101.96	102.64
05/09/2025	102.64	103.2	102.12	102.19
05/12/2025	105	107.79	105	107.13
05/13/2025	107.54	109.96	107.13	109.46
05/14/2025	110.28	114.05	110.23	113.64
05/15/2025	113.78	115.2	113.55	113.78
05/16/2025	113.88	114.7	112.93	114
05/20/2025	113.75	114.74	113.39	114.04
05/21/2025	112.95	113.73	111.83	112.32
05/22/2025	112.04	112.21	111.27	111.47
05/23/2025	110.07	111.03	109.93	109.98
05/26/2025	110.54	112.16	110.54	111.56
05/27/2025	110.95	112.28	110.95	111.45
05/28/2025	111.25	112.75	111.25	111.76
05/29/2025	112.45	112.69	111.32	112.09
05/30/2025	111.73	112.86	111.73	112.09
06/02/2025	109.86	111.96	109.79	111.54
06/03/2025	111.26	113.39	111.11	112.76
06/04/2025	112.71	113.12	112.18	112.22
06/05/2025	112.98	113.31	111.64	111.9
06/06/2025	113.24	113.58	111.89	112.19
06/09/2025	112.17	112.42	111.32	111.78
06/10/2025	111.89	112.7	110.17	111.14
06/11/2025	111.49	111.73	109.56	110.41
06/12/2025	110.28	110.56	109.69	110.44
06/13/2025	109.52	110.45	108.98	109.24
06/16/2025	109.53	113.4	109.53	110.88
06/17/2025	110.33	110.79	108.95	109.33
06/18/2025	109.91	110.29	109.42	109.83
06/19/2025	109.44	111.26	109.43	110.31
06/20/2025	111.64	111.64	109.94	110.2
06/23/2025	110.06	110.53	108.96	109.67
06/24/2025	111.02	111.02	107.46	108.77
06/25/2025	109.49	109.49	106.75	106.93
06/26/2025	107.27	108.09	106.68	107.77
06/27/2025	107.4	108.45	105.09	107.37
06/30/2025	107.61	108.24	107.2	108.18
07/02/2025	109.2	111.96	109.2	111.1
07/03/2025	111.53	111.53	109.28	110.28
07/04/2025	109.89	110.23	109.55	109.95
07/07/2025	110.07	110.65	108.73	108.83
07/08/2025	109.39	111.29	109.34	110.54
07/09/2025	110.93	111.81	110.65	111.45
07/10/2025	111.81	114.57	111.72	112.66
07/11/2025	111.23	111.98	110.48	111.69
07/14/2025	111.29	111.76	110.19	111.22
07/15/2025	110.51	112.18	110.51	111.33
07/16/2025	111.46	112.01	110	110.62
07/17/2025	111.35	112.14	109.79	110.29
07/18/2025	110.13	110.27	105.6	106.35
07/21/2025	106.73	107.11	105.99	106.03
07/22/2025	106.39	107.1	106	106.52
07/23/2025	106.09	106.17	104.54	105.12
07/24/2025	105.11	105.79	103.57	103.86
07/25/2025	104.53	105.43	103.91	105.42
07/28/2025	104.92	105.21	103.94	104.29
07/29/2025	104	106.34	104	105
07/30/2025	105.42	105.87	104.44	104.83
07/31/2025	102.2	105.73	101.19	101.9
08/01/2025	101.56	101.9	99.83	100.56
08/05/2025	102.96	103.66	101.74	103.42
08/06/2025	103.66	105.47	103.1	105.18
08/07/2025	105.39	105.77	103.6	103.64
08/08/2025	103.53	104.5	103.05	103.27
08/11/2025	102.67	104.55	102.23	102.7
08/12/2025	102.7	103.67	102.51	103.28
08/13/2025	103.87	104.43	103.32	104.17
08/14/2025	103.46	103.61	101.29	102.03
08/15/2025	101.97	102.91	101.76	102.56
08/18/2025	102.39	102.66	101.1	101.6
08/19/2025	102.27	104.67	102.15	103.83
08/20/2025	103.67	104.5	103.05	103.1
08/21/2025	103.07	103.16	101.5	101.87
08/22/2025	102.01	104.69	101.3	103.48
08/25/2025	103.44	103.5	101.4	101.72
08/26/2025	102.31	106.05	101.74	105.49
08/27/2025	104.92	106.18	104.92	106
08/28/2025	105.89	106.36	104.33	104.95
08/29/2025	104.6	105.44	104.5	104.61
09/02/2025	103.97	105.37	103.95	105.31
09/03/2025	105.11	106.03	104.84	105.78
09/04/2025	105.79	106.47	105.01	106.14
09/05/2025	106.8	107.68	105.93	106.17
09/08/2025	106.16	106.2	104.88	105.11
09/09/2025	104.93	105.14	103.31	103.61
09/10/2025	103.84	103.84	102.18	103.26
09/11/2025	104	104.87	102.89	104.71
09/12/2025	104.64	105.14	103.9	103.98
09/15/2025	104.02	105.05	103.19	104.57
09/16/2025	104.99	105.81	103.34	104.66
09/17/2025	104.96	105.13	103.1	103.69
09/18/2025	104.58	105.39	104.07	104.33
09/19/2025	108	108	104.21	104.42
09/22/2025	103.75	104.14	102.53	103.13
09/23/2025	103.15	103.76	102.36	102.63
09/24/2025	102.44	103.16	101.95	102.93
09/25/2025	101.76	104.75	101.76	103.5
09/26/2025	103.25	103.86	101.46	102.47
09/29/2025	102.57	104.45	102.27	102.28
09/30/2025	102.2	103.65	101.68	103.65
10/01/2025	103.86	104.35	103.1	104.32
10/02/2025	103.75	105.98	103.67	105.9
10/03/2025	105.71	108.48	105.71	108.27
10/06/2025	108.55	109.07	107.91	107.94
10/07/2025	108.34	109.25	107.57	108.48
10/08/2025	108.49	109.5	107.8	108.46
10/09/2025	108.44	108.69	105.62	106.21
10/10/2025	106.93	107.43	104.53	104.86
10/14/2025	105.02	107.57	105.01	107.04
10/15/2025	108.17	108.26	106.95	107.85
10/16/2025	108.39	108.39	105.05	106.03
10/17/2025	105	108.62	105	107.23
10/20/2025	107.71	108.1	106.71	107.38
10/21/2025	106.72	107.57	105.82	106.09
10/22/2025	106.14	108.37	106.12	107.02
10/23/2025	107.03	107.67	106	106.24
10/24/2025	106.33	106.36	105.19	105.64
10/27/2025	105.88	106.31	103.7	104.18
10/28/2025	104.86	105.43	103.5	103.71
10/29/2025	103.36	103.7	101.3	101.99
10/30/2025	102.55	103	100.8	101.63
10/31/2025	101.89	102.12	100.52	100.93
11/03/2025	101.29	101.29	98.86	99.36
11/04/2025	99.93	99.97	98.69	99.5
11/05/2025	99.36	100.03	98.92	99.3
11/06/2025	98.88	99.15	96.56	97.27
11/07/2025	97.15	99.5	96.5	99.47
11/10/2025	99.76	100.83	99.5	99.51
11/11/2025	99.36	100.15	99.02	100.04
11/12/2025	100.18	101.67	100.11	101.46
11/13/2025	100.87	101.16	99.48	99.8
11/14/2025	99.4	99.78	97.81	99.13
11/17/2025	98.87	99.35	98.05	98.85
11/18/2025	98	98.25	97.03	97.15
11/19/2025	97.3	97.7	96.84	97.4
11/20/2025	97.5	98.8	97.07	97.12
11/21/2025	97.94	99.25	97.25	98.64
11/24/2025	98.67	99.05	97.79	98.71
11/25/2025	99.36	101.22	99.29	100.92
11/26/2025	101.12	101.84	100.76	101.28
11/27/2025	101.02	101.42	100.98	101.07
11/28/2025	101.34	101.73	100.85	101.23
12/01/2025	101	102.65	100.42	101.28
12/02/2025	101.3	101.3	99.64	100.5
12/03/2025	100.87	103.13	100.62	103.11
12/04/2025	103.19	103.72	102.64	103.19
12/05/2025	103.11	103.27	101.18	101.95
12/08/2025	102.7	104.81	102.55	102.69
12/09/2025	102.77	103.07	101.18	101.22
12/10/2025	101.12	103.5	101.11	103.34
12/11/2025	103.37	104.41	103.2	103.55
12/12/2025	104.1	104.1	102.95	103.36
12/15/2025	103.55	103.6	102.3	102.47
12/16/2025	102.14	102.26	100.85	100.92
12/17/2025	100.92	101.85	100.74	101.4
12/18/2025	101.77	103.06	101.62	102.34
12/19/2025	102.81	102.91	101.93	102.43
12/22/2025	102.6	102.98	101.43	102.44
12/23/2025	102.35	102.47	101.35	101.98
12/24/2025	101.53	102.48	101.16	101.94
12/29/2025	101.84	102.78	101.84	102.38
12/30/2025	102	102.66	101.48	101.77
12/31/2025	101.59	101.86	101.02	101.05

Menu

Create your free account now!

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

2025 Historical Chart

Average

Low

High