CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
77.52
-0.710 -0.916%
Share volume: 3,168,739
Last Updated: 03-30-2026
Transportation/Railroads, Line-Haul Operating:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$78.23
-0.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $79.03 | $79.03 | $79.03 | $79.03 | $77.43 | $77.43 | $77.52 | $77.52 | 3,168,739 | $3,168,739.00 |
| 03-27-2026 | $78.58 | $78.58 | $79.08 | $79.08 | $77.79 | $77.79 | $78.23 | $78.23 | 3,812,598 | $3,812,598.00 |
| 03-26-2026 | $80.14 | $79.97 | $80.64 | $80.47 | $78.69 | $78.53 | $79.08 | $78.92 | 3,902,171 | $3,902,171.00 |
| 03-25-2026 | $80.23 | $80.06 | $80.42 | $80.25 | $78.64 | $78.48 | $80.06 | $79.89 | 2,580,266 | $2,580,266.00 |
| 03-24-2026 | $78.71 | $78.71 | $80.07 | $80.07 | $77.91 | $77.91 | $79.24 | $79.24 | 1,438,724 | $1,438,724.00 |
| 03-23-2026 | $79.31 | $79.31 | $80.45 | $80.45 | $79.01 | $79.01 | $79.46 | $79.46 | 2,324,927 | $2,324,927.00 |
| 03-20-2026 | $78.40 | $78.40 | $79.18 | $79.18 | $77.84 | $77.84 | $78.24 | $78.24 | 2,101,314 | $2,101,314.00 |
| 03-19-2026 | $79.67 | $79.67 | $79.84 | $79.84 | $78.10 | $78.10 | $78.46 | $78.46 | 1,908,146 | $1,908,146.00 |
| 03-18-2026 | $80.39 | $80.39 | $80.79 | $80.79 | $79.79 | $79.79 | $79.94 | $79.94 | 2,463,464 | $2,463,464.00 |
| 03-17-2026 | $82.79 | $82.79 | $82.79 | $82.79 | $80.53 | $80.53 | $80.59 | $80.59 | 2,159,334 | $2,159,334.00 |