CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
87.78
-1.610 -1.834%
Share volume: 2,973,580
Last Updated: 03-03-2026
Transportation/Railroads, Line-Haul Operating:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$89.39
-1.61
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $88.00 | $88.00 | $88.28 | $88.28 | $85.84 | $85.84 | $87.78 | $87.78 | 2,973,580 | $2,973,580.00 |
| 03-02-2026 | $86.96 | $86.96 | $89.42 | $89.42 | $86.50 | $86.50 | $89.39 | $89.39 | 2,769,803 | $2,769,803.00 |
| 02-27-2026 | $86.99 | $86.99 | $88.96 | $88.96 | $86.86 | $86.86 | $87.59 | $87.59 | 5,716,493 | $5,716,493.00 |
| 02-26-2026 | $85.93 | $85.93 | $87.52 | $87.52 | $85.67 | $85.67 | $87.12 | $87.12 | 2,401,517 | $2,401,517.00 |
| 02-25-2026 | $86.29 | $86.29 | $86.55 | $86.55 | $85.05 | $85.05 | $85.77 | $85.77 | 2,472,616 | $2,472,616.00 |
| 02-24-2026 | $84.49 | $84.49 | $86.34 | $86.34 | $84.49 | $84.49 | $86.29 | $86.29 | 2,803,234 | $2,803,234.00 |
| 02-23-2026 | $85.36 | $85.36 | $85.92 | $85.92 | $84.21 | $84.21 | $84.75 | $84.75 | 4,372,149 | $4,372,149.00 |
| 02-20-2026 | $84.81 | $84.81 | $85.56 | $85.56 | $84.20 | $84.20 | $85.10 | $85.10 | 3,148,865 | $3,148,865.00 |
| 02-19-2026 | $83.24 | $83.24 | $84.76 | $84.76 | $83.00 | $83.00 | $84.70 | $84.70 | 2,059,199 | $2,059,199.00 |
| 02-18-2026 | $84.10 | $84.10 | $84.29 | $84.29 | $82.99 | $82.99 | $83.73 | $83.73 | 2,207,224 | $2,207,224.00 |