CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
85.82
1.050 1.223%
Share volume: 2,199,032
Last Updated: 05-12-2026
Transportation/Railroads, Line-Haul Operating:
3.00%
PREVIOUS CLOSE
CHG
CHG%
$84.77
1.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $85.03 | $85.03 | $86.11 | $86.11 | $84.13 | $84.13 | $85.82 | $85.82 | 2,199,032 | $2,199,032.00 |
| 05-11-2026 | $85.70 | $85.70 | $86.37 | $86.37 | $84.46 | $84.46 | $84.77 | $84.77 | 2,762,564 | $2,762,564.00 |
| 05-08-2026 | $85.00 | $85.00 | $86.22 | $86.22 | $84.73 | $84.73 | $86.04 | $86.04 | 3,648,209 | $3,648,209.00 |
| 05-07-2026 | $86.05 | $86.05 | $86.97 | $86.97 | $85.17 | $85.17 | $85.22 | $85.22 | 3,800,421 | $3,800,421.00 |
| 05-06-2026 | $84.37 | $84.37 | $86.59 | $86.59 | $84.37 | $84.37 | $85.98 | $85.98 | 2,609,119 | $2,609,119.00 |
| 05-05-2026 | $83.35 | $83.35 | $83.90 | $83.90 | $83.04 | $83.04 | $83.50 | $83.50 | 3,188,938 | $3,188,938.00 |
| 05-04-2026 | $85.92 | $85.92 | $85.92 | $85.92 | $82.65 | $82.65 | $83.13 | $83.13 | 3,333,392 | $3,333,392.00 |
| 05-01-2026 | $87.01 | $87.01 | $87.52 | $87.52 | $86.01 | $86.01 | $86.22 | $86.22 | 2,256,737 | $2,256,737.00 |
| 04-30-2026 | $85.78 | $85.78 | $87.23 | $87.23 | $84.61 | $84.61 | $86.96 | $86.96 | 4,890,282 | $4,890,282.00 |
| 04-29-2026 | $86.45 | $86.45 | $86.75 | $86.75 | $84.05 | $84.05 | $84.28 | $84.28 | 5,281,693 | $5,281,693.00 |