NYSE - Delayed Quote USD

Canadian Pacific Kansas City Limited (CP)

84.68 +0.74 (+0.88%)
At close: 4:00 PM EDT
84.15 -0.53 (-0.62%)
After hours: 6:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 84.01 84.95 83.91 84.68 84.68 1,581,458
Apr 18, 2024 84.55 84.75 83.36 83.94 83.94 1,601,000
Apr 17, 2024 84.71 84.99 82.96 83.93 83.93 1,743,700
Apr 16, 2024 84.96 85.21 84.08 84.27 84.27 1,620,000
Apr 15, 2024 87.31 87.41 84.97 85.52 85.52 1,400,200
Apr 12, 2024 86.11 86.49 85.39 86.05 86.05 1,966,400
Apr 11, 2024 88.28 88.34 85.86 86.65 86.65 1,982,200
Apr 10, 2024 88.48 88.66 87.09 88.08 88.08 1,612,000
Apr 9, 2024 88.56 89.26 87.93 89.24 89.24 1,538,400
Apr 8, 2024 87.97 88.63 87.84 88.40 88.40 1,332,000
Apr 5, 2024 86.77 87.90 86.42 87.48 87.48 1,175,600
Apr 4, 2024 88.00 88.65 86.38 86.95 86.95 1,923,300
Apr 3, 2024 87.19 88.10 87.05 87.53 87.53 1,353,500
Apr 2, 2024 87.19 87.66 86.64 87.03 87.03 1,345,200
Apr 1, 2024 88.11 88.30 87.09 87.89 87.89 933,100
Mar 28, 2024 88.43 88.77 87.60 88.17 88.17 1,550,900
Mar 27, 2024 0.14 Dividend
Mar 27, 2024 87.82 88.55 87.09 88.46 88.46 2,415,400
Mar 26, 2024 87.57 88.07 87.09 87.26 87.12 1,330,000
Mar 25, 2024 88.49 88.68 87.31 87.39 87.25 3,209,300
Mar 22, 2024 90.28 90.56 89.08 89.28 89.14 820,900
Mar 21, 2024 90.02 90.64 89.51 90.00 89.86 2,130,400
Mar 20, 2024 87.92 89.74 87.23 89.67 89.53 1,738,100
Mar 19, 2024 89.63 89.67 87.37 87.88 87.74 2,952,200
Mar 18, 2024 89.94 90.17 89.37 89.87 89.73 1,306,200
Mar 15, 2024 89.33 90.31 89.30 89.68 89.54 2,357,700
Mar 14, 2024 91.17 91.38 89.06 89.75 89.61 1,910,800
Mar 13, 2024 90.70 91.58 90.45 91.39 91.24 1,293,000
Mar 12, 2024 89.55 90.61 89.01 90.60 90.45 1,403,400
Mar 11, 2024 89.47 89.96 88.98 89.65 89.51 1,325,400
Mar 8, 2024 90.42 91.04 89.63 89.70 89.56 1,782,300
Mar 7, 2024 88.22 90.23 88.07 89.95 89.81 2,310,200
Mar 6, 2024 87.27 88.66 87.01 87.62 87.48 2,328,900
Mar 5, 2024 86.39 87.03 86.18 86.33 86.19 1,215,600
Mar 4, 2024 86.15 86.55 85.58 86.24 86.10 1,201,100
Mar 1, 2024 85.04 86.42 84.89 86.28 86.14 1,993,200
Feb 29, 2024 85.02 85.64 84.93 85.01 84.87 2,111,500
Feb 28, 2024 85.60 85.88 84.83 84.92 84.78 1,642,300
Feb 27, 2024 86.70 86.87 85.94 86.06 85.92 1,077,300
Feb 26, 2024 86.23 86.92 86.07 86.59 86.45 2,028,300
Feb 23, 2024 86.34 86.91 86.28 86.52 86.38 1,563,600
Feb 22, 2024 85.99 86.61 85.46 86.30 86.16 1,827,200
Feb 21, 2024 85.66 85.79 84.66 85.47 85.33 1,872,000
Feb 20, 2024 85.36 85.90 84.46 84.84 84.70 1,544,400
Feb 16, 2024 85.57 86.26 85.05 85.38 85.24 1,772,800
Feb 15, 2024 85.00 85.83 84.54 85.73 85.59 2,664,100
Feb 14, 2024 83.25 84.88 83.25 84.73 84.59 1,653,600
Feb 13, 2024 83.49 83.73 82.35 82.95 82.82 2,008,800
Feb 12, 2024 85.31 85.42 83.87 84.38 84.24 3,842,400
Feb 9, 2024 85.57 86.01 85.11 85.31 85.17 2,357,400
Feb 8, 2024 85.50 85.93 84.60 85.47 85.33 1,910,400
Feb 7, 2024 84.72 85.47 84.21 85.35 85.21 2,290,600
Feb 6, 2024 83.16 84.51 83.13 84.28 84.14 2,774,300
Feb 5, 2024 82.90 83.47 82.44 82.97 82.84 2,033,800
Feb 2, 2024 82.58 83.42 81.99 83.26 83.13 2,857,900
Feb 1, 2024 81.23 83.36 80.90 83.17 83.04 2,950,100
Jan 31, 2024 80.12 82.01 79.72 80.47 80.34 4,363,000
Jan 30, 2024 78.93 79.54 78.25 79.40 79.27 2,709,200
Jan 29, 2024 78.50 79.25 78.13 79.23 79.10 2,099,800
Jan 26, 2024 79.02 79.57 78.24 78.60 78.47 1,768,900
Jan 25, 2024 78.11 78.85 77.76 78.83 78.70 1,858,000
Jan 24, 2024 78.73 78.78 77.85 77.94 77.81 1,607,000
Jan 23, 2024 78.46 78.68 77.83 78.04 77.91 1,809,400
Jan 22, 2024 78.97 79.05 78.07 78.16 78.03 2,269,600
Jan 19, 2024 78.30 78.67 76.94 78.51 78.38 1,767,800
Jan 18, 2024 76.07 77.29 76.07 77.23 77.11 1,811,800
Jan 17, 2024 76.83 77.14 75.33 75.97 75.85 1,957,200
Jan 16, 2024 76.87 77.78 76.33 77.36 77.24 1,704,700
Jan 12, 2024 77.34 78.02 76.46 77.42 77.30 2,337,400
Jan 11, 2024 78.21 78.67 76.59 77.06 76.94 4,114,500
Jan 10, 2024 78.29 79.65 78.21 78.91 78.78 4,539,800
Jan 9, 2024 78.45 79.30 78.07 78.48 78.35 1,596,100
Jan 8, 2024 78.04 79.16 77.66 78.91 78.78 1,874,100
Jan 5, 2024 79.39 80.20 78.52 78.63 78.50 2,024,500
Jan 4, 2024 79.17 79.90 78.82 79.30 79.17 3,825,000
Jan 3, 2024 78.79 79.39 78.13 78.86 78.73 3,737,700
Jan 2, 2024 78.42 79.80 78.26 79.06 78.93 2,321,200
Dec 29, 2023 79.10 79.33 78.88 79.06 78.93 2,522,800
Dec 28, 2023 0.14 Dividend
Dec 28, 2023 79.63 80.07 79.15 79.29 79.16 1,566,300
Dec 27, 2023 79.71 80.10 79.42 79.74 79.47 1,460,500
Dec 26, 2023 79.40 79.74 79.09 79.46 79.19 2,236,500
Dec 22, 2023 79.59 80.41 79.08 79.47 79.20 2,273,600
Dec 21, 2023 77.58 79.19 77.54 79.12 78.85 2,345,100
Dec 20, 2023 77.24 78.63 77.14 77.24 76.98 2,351,400
Dec 19, 2023 76.49 77.79 76.48 77.72 77.46 2,194,100
Dec 18, 2023 76.31 76.52 75.56 76.15 75.89 2,389,000
Dec 15, 2023 76.69 77.14 75.81 75.90 75.64 3,460,600
Dec 14, 2023 75.91 77.00 75.68 76.85 76.59 3,960,900
Dec 13, 2023 73.84 75.04 72.89 74.90 74.64 1,664,400
Dec 12, 2023 73.03 74.00 72.96 73.88 73.63 2,139,200
Dec 11, 2023 72.65 73.39 72.22 73.03 72.78 1,990,000
Dec 8, 2023 73.40 74.34 72.78 72.89 72.64 2,698,200
Dec 7, 2023 74.07 74.17 73.17 73.26 73.01 2,508,900
Dec 6, 2023 74.36 74.54 73.85 73.97 73.72 1,910,800
Dec 5, 2023 74.28 74.39 73.45 73.47 73.22 1,888,100
Dec 4, 2023 74.39 75.16 74.20 74.60 74.35 2,034,400
Dec 1, 2023 72.12 74.97 72.11 74.83 74.58 3,070,000
Nov 30, 2023 71.67 72.12 71.08 72.00 71.75 4,247,000
Nov 29, 2023 70.25 71.46 70.16 71.32 71.08 3,231,600
Nov 28, 2023 69.66 70.92 69.66 70.25 70.01 2,856,800
Nov 27, 2023 71.14 71.93 69.27 69.64 69.40 3,103,200
Nov 24, 2023 71.45 72.31 71.35 72.19 71.94 834,300
Nov 22, 2023 71.06 71.42 70.75 70.99 70.75 2,312,300
Nov 21, 2023 71.75 71.83 70.84 70.96 70.72 2,675,900
Nov 20, 2023 71.50 71.93 71.20 71.50 71.26 2,062,300
Nov 17, 2023 72.19 72.73 71.08 71.72 71.48 4,357,900
Nov 16, 2023 71.50 72.02 70.98 71.64 71.40 3,118,600
Nov 15, 2023 71.54 71.85 70.92 71.55 71.31 3,280,800
Nov 14, 2023 70.31 71.25 70.10 70.88 70.64 3,617,000
Nov 13, 2023 70.51 70.58 69.08 69.47 69.23 4,150,400
Nov 10, 2023 72.72 72.92 69.77 70.68 70.44 5,277,800
Nov 9, 2023 73.75 74.43 72.71 72.80 72.55 2,110,300
Nov 8, 2023 73.69 74.10 73.35 73.79 73.54 1,208,200
Nov 7, 2023 73.84 74.00 73.10 73.49 73.24 1,952,200
Nov 6, 2023 74.43 74.86 73.49 74.32 74.07 1,368,400
Nov 3, 2023 73.98 74.47 73.40 74.32 74.07 1,917,100
Nov 2, 2023 72.26 73.64 72.13 73.39 73.14 1,672,700
Nov 1, 2023 71.17 71.79 70.60 71.66 71.42 1,844,100
Oct 31, 2023 71.19 71.48 70.22 70.97 70.73 1,802,800
Oct 30, 2023 70.00 71.26 69.88 71.03 70.79 2,229,200
Oct 27, 2023 69.89 70.29 69.13 69.55 69.31 2,325,800
Oct 26, 2023 70.50 72.07 69.08 69.80 69.56 4,775,100
Oct 25, 2023 68.92 70.95 68.92 69.74 69.50 3,273,900
Oct 24, 2023 70.67 70.87 69.07 69.45 69.21 2,725,500
Oct 23, 2023 70.49 71.33 70.29 70.53 70.29 2,246,300
Oct 20, 2023 71.30 71.58 70.53 71.17 70.93 2,794,600
Oct 19, 2023 71.42 72.14 70.92 71.29 71.05 2,643,300
Oct 18, 2023 71.74 72.07 70.90 70.92 70.68 1,833,700
Oct 17, 2023 72.18 72.74 71.81 72.32 72.07 1,580,200
Oct 16, 2023 72.64 73.32 72.00 72.79 72.54 1,430,500
Oct 13, 2023 72.69 73.12 71.39 71.89 71.65 1,270,800
Oct 12, 2023 73.76 73.76 72.03 72.34 72.09 2,006,600
Oct 11, 2023 73.24 73.51 72.37 73.37 73.12 2,008,200
Oct 10, 2023 73.63 73.80 72.72 72.88 72.63 3,045,500
Oct 9, 2023 72.33 73.30 72.24 73.21 72.96 1,191,200
Oct 6, 2023 72.42 73.36 71.59 72.85 72.60 1,899,600
Oct 5, 2023 72.85 73.39 72.31 72.75 72.50 1,454,000
Oct 4, 2023 74.00 74.07 72.43 73.08 72.83 1,644,300
Oct 3, 2023 72.39 73.58 72.05 73.53 73.28 2,362,200
Oct 2, 2023 73.94 74.37 72.38 72.91 72.66 2,291,400
Sep 29, 2023 75.67 75.71 74.26 74.41 74.16 2,113,000
Sep 28, 2023 0.14 Dividend
Sep 28, 2023 73.51 75.32 73.37 74.64 74.39 1,360,500
Sep 27, 2023 74.83 75.24 72.96 73.91 73.52 1,859,600
Sep 26, 2023 76.48 76.48 74.34 74.49 74.09 2,260,600
Sep 25, 2023 76.16 77.41 76.04 76.88 76.47 2,071,100
Sep 22, 2023 76.72 76.96 76.10 76.47 76.06 1,351,600
Sep 21, 2023 77.91 78.27 76.31 76.35 75.94 1,680,800
Sep 20, 2023 78.73 79.24 78.34 78.44 78.02 1,343,500
Sep 19, 2023 79.21 79.52 77.86 78.35 77.93 1,098,800
Sep 18, 2023 80.13 80.25 78.77 79.18 78.76 1,395,400
Sep 15, 2023 79.92 80.17 78.94 79.88 79.46 1,935,300
Sep 14, 2023 78.58 80.06 78.48 79.90 79.48 2,118,300
Sep 13, 2023 77.39 78.43 77.22 78.00 77.59 1,722,400
Sep 12, 2023 77.50 77.89 76.85 77.64 77.23 1,620,600
Sep 11, 2023 76.85 78.20 76.52 77.52 77.11 2,075,900
Sep 8, 2023 77.30 77.69 76.17 76.42 76.01 2,060,900
Sep 7, 2023 78.20 78.75 77.03 77.21 76.80 1,710,000
Sep 6, 2023 78.99 79.89 77.84 78.19 77.77 1,882,100
Sep 5, 2023 79.90 80.30 78.87 79.39 78.97 2,054,900
Sep 1, 2023 79.67 80.47 79.03 80.37 79.94 1,358,800
Aug 31, 2023 80.27 80.50 79.16 79.38 78.96 1,484,400
Aug 30, 2023 79.75 80.35 79.42 80.13 79.70 1,301,200
Aug 29, 2023 78.59 79.60 78.18 79.27 78.85 1,485,500
Aug 28, 2023 79.00 79.63 78.61 78.76 78.34 827,600
Aug 25, 2023 78.55 78.89 77.81 78.58 78.16 829,300
Aug 24, 2023 79.00 79.02 78.00 78.13 77.72 995,400
Aug 23, 2023 78.17 79.24 78.01 79.20 78.78 951,700
Aug 22, 2023 78.85 78.85 77.98 78.20 77.78 1,248,400
Aug 21, 2023 79.05 79.05 77.96 78.27 77.85 1,394,300
Aug 18, 2023 78.05 78.81 77.69 78.58 78.16 1,201,100
Aug 17, 2023 78.69 79.14 78.29 78.51 78.09 1,228,000
Aug 16, 2023 78.77 79.12 78.28 78.47 78.05 2,116,400
Aug 15, 2023 79.83 80.30 78.66 78.96 78.54 2,689,000
Aug 14, 2023 80.74 81.01 80.07 80.39 79.96 1,853,600
Aug 11, 2023 80.72 81.55 80.40 81.17 80.74 1,389,900
Aug 10, 2023 81.85 82.55 80.77 81.00 80.57 1,698,600
Aug 9, 2023 80.52 81.34 80.28 81.17 80.74 1,577,000
Aug 8, 2023 81.66 81.66 79.82 80.75 80.32 2,317,300
Aug 7, 2023 81.00 81.67 80.55 81.65 81.22 1,629,100
Aug 4, 2023 80.72 82.16 80.66 80.82 80.39 3,090,500
Aug 3, 2023 79.50 81.41 79.35 80.90 80.47 2,533,400
Aug 2, 2023 80.58 80.76 79.51 80.09 79.66 2,979,100
Aug 1, 2023 81.45 82.05 80.89 81.25 80.82 3,474,700
Jul 31, 2023 82.85 83.31 81.82 82.29 81.85 2,813,900
Jul 28, 2023 83.68 85.40 82.97 83.05 82.61 3,238,900
Jul 27, 2023 84.16 84.91 82.82 83.08 82.64 5,246,800
Jul 26, 2023 83.10 84.55 82.69 84.01 83.56 4,405,000
Jul 25, 2023 81.99 83.37 81.99 82.84 82.40 1,996,000
Jul 24, 2023 81.43 82.43 81.35 82.24 81.80 2,410,500
Jul 21, 2023 80.39 81.91 79.92 81.43 81.00 2,465,600
Jul 20, 2023 80.98 81.67 80.27 80.52 80.09 1,904,100
Jul 19, 2023 80.63 81.12 79.88 80.74 80.31 1,931,200
Jul 18, 2023 79.51 80.45 79.48 80.41 79.98 1,519,500
Jul 17, 2023 80.58 80.71 79.62 79.77 79.35 1,118,700
Jul 14, 2023 80.61 81.42 80.40 80.58 80.15 1,872,000
Jul 13, 2023 79.93 81.13 79.72 80.43 80.00 2,102,200
Jul 12, 2023 78.88 80.05 78.33 79.39 78.97 1,623,000
Jul 11, 2023 78.09 78.69 77.58 78.35 77.93 2,053,700
Jul 10, 2023 78.43 78.79 77.79 77.94 77.53 1,709,900
Jul 7, 2023 78.43 79.06 78.09 78.36 77.94 1,318,600
Jul 6, 2023 79.41 79.79 78.12 78.75 78.33 2,228,500
Jul 5, 2023 81.03 81.77 79.96 80.28 79.85 1,940,300
Jul 3, 2023 81.08 81.71 80.75 81.57 81.14 717,500
Jun 30, 2023 79.56 81.34 79.46 80.77 80.34 2,371,400
Jun 29, 2023 0.14 Dividend
Jun 29, 2023 78.36 79.35 77.60 79.33 78.91 3,941,000
Jun 28, 2023 78.51 79.72 77.11 79.01 78.45 5,221,400
Jun 27, 2023 80.42 80.51 79.21 80.36 79.79 2,153,100
Jun 26, 2023 80.15 80.45 79.58 79.94 79.37 2,422,500
Jun 23, 2023 80.54 80.54 79.54 80.06 79.49 1,674,800
Jun 22, 2023 79.35 80.78 78.88 80.71 80.14 2,888,700
Jun 21, 2023 77.52 79.58 77.29 79.33 78.77 3,355,300
Jun 20, 2023 78.00 78.71 77.53 77.56 77.01 2,337,300
Jun 16, 2023 78.22 78.91 77.99 78.52 77.96 1,816,800
Jun 15, 2023 77.36 78.77 77.36 78.43 77.87 1,745,500
Jun 14, 2023 77.30 78.51 77.17 77.69 77.14 2,143,600
Jun 13, 2023 77.00 77.27 76.07 77.01 76.46 2,102,800
Jun 12, 2023 75.89 76.47 75.32 76.38 75.84 2,072,600
Jun 9, 2023 78.21 78.21 76.37 76.44 75.90 1,562,000
Jun 8, 2023 79.02 79.41 77.05 77.93 77.38 2,085,600
Jun 7, 2023 76.68 79.36 76.36 79.18 78.62 2,458,400
Jun 6, 2023 77.38 77.69 76.61 76.68 76.13 1,690,500
Jun 5, 2023 78.76 79.17 77.82 77.88 77.33 1,585,800
Jun 2, 2023 77.14 78.79 77.13 78.69 78.13 1,409,600
Jun 1, 2023 76.33 76.95 75.92 76.28 75.74 2,217,300
May 31, 2023 77.05 77.05 75.46 76.20 75.66 1,333,100
May 30, 2023 77.68 78.16 76.72 77.15 76.60 1,452,700
May 26, 2023 76.96 78.12 76.96 77.05 76.50 1,632,900
May 25, 2023 76.32 77.41 75.67 76.96 76.41 1,801,900
May 24, 2023 78.27 78.72 76.16 76.78 76.23 3,075,600
May 23, 2023 81.15 81.25 78.77 79.03 78.47 2,260,200
May 22, 2023 82.94 83.17 80.56 81.34 80.76 1,347,200
May 19, 2023 83.06 83.15 82.21 82.60 82.01 1,363,100
May 18, 2023 82.44 82.85 81.47 82.70 82.11 2,068,000
May 17, 2023 82.89 83.24 81.79 82.40 81.81 2,815,200
May 16, 2023 82.85 83.45 82.58 82.81 82.22 2,796,300
May 15, 2023 82.01 83.18 81.43 82.93 82.34 2,424,700
May 12, 2023 81.54 82.28 81.42 81.93 81.35 3,073,500
May 11, 2023 81.73 82.30 80.90 80.95 80.37 1,886,600
May 10, 2023 81.62 81.96 80.87 81.64 81.06 1,407,700
May 9, 2023 80.82 81.13 80.41 80.88 80.31 830,200
May 8, 2023 81.56 82.26 80.72 81.02 80.44 1,533,000
May 5, 2023 79.09 81.27 78.92 80.98 80.40 1,682,200
May 4, 2023 79.11 79.92 78.20 78.37 77.81 2,722,300
May 3, 2023 78.00 79.77 77.88 78.88 78.32 1,745,200
May 2, 2023 78.70 79.04 77.30 78.16 77.60 1,763,900
May 1, 2023 79.14 79.91 78.99 79.33 78.77 1,813,300
Apr 28, 2023 77.65 79.22 77.13 78.84 78.28 1,489,000
Apr 27, 2023 78.11 80.26 76.32 77.97 77.42 2,987,300
Apr 26, 2023 78.94 79.70 76.98 77.44 76.89 2,713,800
Apr 25, 2023 80.91 81.09 77.93 79.27 78.71 2,026,700
Apr 24, 2023 81.27 82.02 81.03 81.30 80.72 1,215,500
Apr 21, 2023 81.27 82.04 80.79 81.29 80.71 1,844,800
Apr 20, 2023 80.23 81.24 79.77 80.76 80.19 1,243,100

Related Tickers

CNI Canadian National Railway Company
127.65
+0.39%
 
UNP Union Pacific Corporation
232.08
+0.99%
 
CNR.TO Canadian National Railway Company
175.47
+0.21%
 
CSX CSX Corporation
34.34
-0.15%
 
NSC Norfolk Southern Corporation
241.28
+0.42%
 
WAB Westinghouse Air Brake Technologies Corporation
144.17
-0.07%
 
TRN Trinity Industries, Inc.
26.54
+1.10%
 
GBX The Greenbrier Companies, Inc.
51.87
+1.19%
 
FSTR L.B. Foster Company
24.15
-0.90%
 
ALO.PA Alstom SA
15.10
0.00%