CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
81.7
0.220 0.269%
Share volume: 1,213,673
Last Updated: 04-20-2026
Transportation/Railroads, Line-Haul Operating:
3.00%
PREVIOUS CLOSE
CHG
CHG%
$81.48
0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $81.47 | $81.47 | $82.23 | $82.23 | $80.97 | $80.97 | $81.70 | $81.70 | 1,213,673 | $1,213,673.00 |
| 04-17-2026 | $80.46 | $80.46 | $82.33 | $82.33 | $80.19 | $80.19 | $81.48 | $81.48 | 2,319,644 | $2,319,644.00 |
| 04-16-2026 | $80.87 | $80.87 | $81.64 | $81.64 | $79.96 | $79.96 | $80.14 | $80.14 | 2,001,181 | $2,001,181.00 |
| 04-15-2026 | $81.92 | $81.92 | $82.28 | $82.28 | $81.01 | $81.01 | $81.01 | $81.01 | 2,527,260 | $2,527,260.00 |
| 04-14-2026 | $81.02 | $81.02 | $82.35 | $82.35 | $80.99 | $80.99 | $82.19 | $82.19 | 1,773,230 | $1,773,230.00 |
| 04-13-2026 | $80.32 | $80.32 | $81.44 | $81.44 | $80.32 | $80.32 | $81.43 | $81.43 | 2,276,296 | $2,276,296.00 |
| 04-10-2026 | $81.24 | $81.24 | $82.35 | $82.35 | $80.30 | $80.30 | $80.67 | $80.67 | 2,944,209 | $2,944,209.00 |
| 04-09-2026 | $81.97 | $81.97 | $82.60 | $82.60 | $81.20 | $81.20 | $81.20 | $81.20 | 3,470,014 | $3,470,014.00 |
| 04-08-2026 | $82.02 | $82.02 | $82.48 | $82.48 | $80.84 | $80.84 | $81.65 | $81.65 | 2,498,238 | $2,498,238.00 |
| 04-07-2026 | $79.21 | $79.21 | $80.18 | $80.18 | $78.71 | $78.71 | $80.08 | $80.08 | 1,810,874 | $1,810,874.00 |