Canadian Pacific Kansas City (CP) went public on December 30, 1983, when it opened at a split-adjusted price of $0.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $92.30 | $92.33 | $86.17 | $86.91 | 40,990,800 |
August 2026 | $88.66 | $96.69 | $88.30 | $92.49 | 51,359,400 |
July 2026 | $86.30 | $93.75 | $85.57 | $88.70 | 55,791,000 |
June 2026 | $89.38 | $91.12 | $84.08 | $86.46 | 56,326,700 |
May 2026 | $86.63 | $91.06 | $82.29 | $88.93 | 63,747,200 |
April 2026 | $79.00 | $87.70 | $76.66 | $86.58 | 59,275,900 |
March 2026 | $86.40 | $88.85 | $75.97 | $78.32 | 57,834,700 |
February 2026 | $73.17 | $88.39 | $72.90 | $87.03 | 62,187,500 |
January 2026 | $73.36 | $75.44 | $69.56 | $73.86 | 50,879,800 |
December 2025 | $71.83 | $75.20 | $70.60 | $73.16 | 41,889,100 |
November 2025 | $71.33 | $72.18 | $67.83 | $71.94 | 57,090,900 |
October 2025 | $73.95 | $77.81 | $71.09 | $71.33 | 60,877,100 |
September 2025 | $74.88 | $77.14 | $72.13 | $73.85 | 57,978,800 |
August 2025 | $73.02 | $76.38 | $71.55 | $75.37 | 67,069,800 |
July 2025 | $78.41 | $82.75 | $72.31 | $72.76 | 64,569,000 |
June 2025 | $79.05 | $82.47 | $75.55 | $78.41 | 51,933,300 |
May 2025 | $72.54 | $81.29 | $70.96 | $80.60 | 69,560,300 |
April 2025 | $69.34 | $74.00 | $65.63 | $71.54 | 88,768,900 |
March 2025 | $77.22 | $78.41 | $67.12 | $69.30 | 75,348,800 |
February 2025 | $73.20 | $78.31 | $71.04 | $76.77 | 48,843,900 |
January 2025 | $71.68 | $81.31 | $71.51 | $78.43 | 66,314,300 |
December 2024 | $75.35 | $75.66 | $69.72 | $71.30 | 53,990,700 |
November 2024 | $76.43 | $78.51 | $71.49 | $75.33 | 77,544,300 |
October 2024 | $84.35 | $84.35 | $75.75 | $75.89 | 49,094,100 |
September 2024 | $80.96 | $86.13 | $80.52 | $84.13 | 42,314,800 |