CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
82.96
-2.300 -2.772%
Share volume: 3,158,216
Last Updated: 03-06-2026
Transportation/Railroads, Line-Haul Operating:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$85.26
-2.30
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $84.98 | $84.98 | $84.98 | $84.98 | $82.02 | $82.02 | $82.96 | $82.96 | 3,158,216 | $3,044,910.00 |
| 03-05-2026 | $86.07 | $86.07 | $86.26 | $86.26 | $84.46 | $84.46 | $85.26 | $85.26 | 2,842,309 | $2,842,309.00 |
| 03-04-2026 | $87.75 | $87.75 | $88.21 | $88.21 | $86.48 | $86.48 | $86.81 | $86.81 | 3,188,726 | $3,188,726.00 |
| 03-03-2026 | $88.00 | $88.00 | $88.28 | $88.28 | $85.84 | $85.84 | $87.78 | $87.78 | 3,011,975 | $3,011,975.00 |
| 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 |