Canadian Pacific Kansas City (CP) went public on December 30, 1983, when it opened at a split-adjusted price of $0.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $79.34 | $82.60 | $76.99 | $80.14 | 28,908,723 |
March 2026 | $86.78 | $89.23 | $76.30 | $78.66 | 57,834,670 |
February 2026 | $73.49 | $88.77 | $73.22 | $87.41 | 62,187,500 |
January 2026 | $73.68 | $75.77 | $69.86 | $74.18 | 50,879,800 |
December 2025 | $72.14 | $75.52 | $70.90 | $73.48 | 41,889,100 |
November 2025 | $71.64 | $72.50 | $68.13 | $72.26 | 57,090,900 |
October 2025 | $74.27 | $78.15 | $71.40 | $71.64 | 60,877,100 |
September 2025 | $75.21 | $77.47 | $72.45 | $74.17 | 57,978,800 |
August 2025 | $73.34 | $76.71 | $71.86 | $75.70 | 67,069,800 |
July 2025 | $78.76 | $83.11 | $72.63 | $73.07 | 64,569,000 |
June 2025 | $79.39 | $82.83 | $75.88 | $78.76 | 51,933,300 |
May 2025 | $72.86 | $81.64 | $71.27 | $80.95 | 69,560,300 |
April 2025 | $69.65 | $74.33 | $65.92 | $71.85 | 88,768,900 |
March 2025 | $77.55 | $78.75 | $67.42 | $69.61 | 75,348,800 |
February 2025 | $73.51 | $78.65 | $71.35 | $77.11 | 48,843,900 |
January 2025 | $71.99 | $81.67 | $71.82 | $78.77 | 66,314,300 |
December 2024 | $75.67 | $75.99 | $70.02 | $71.61 | 53,990,700 |
November 2024 | $76.76 | $78.85 | $71.80 | $75.65 | 77,544,300 |
October 2024 | $84.72 | $84.72 | $76.08 | $76.22 | 49,094,100 |
September 2024 | $81.31 | $86.51 | $80.87 | $84.49 | 42,314,800 |
August 2024 | $82.82 | $82.97 | $74.14 | $81.79 | 36,744,500 |
July 2024 | $77.50 | $84.69 | $76.14 | $82.66 | 42,694,300 |
June 2024 | $78.36 | $79.00 | $74.15 | $77.64 | 44,855,000 |
May 2024 | $76.39 | $82.42 | $71.16 | $78.12 | 52,194,100 |
April 2024 | $86.74 | $87.87 | $77.19 | $77.21 | 44,766,100 |
