5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
-9.95%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
-2.07%
Canadian Pacific Kansas City Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $74.17 | $73.76 (-0.55%) | $74.47 | $73.02 | 2.99 M | $67.15 B |
| 12/04/2025 | $73.58 | $73.95 (0.5%) | $74.22 | $73.53 | 1.36 M | $67.32 B |
| 12/03/2025 | $72.08 | $73.92 (2.55%) | $73.93 | $72.03 | 2.08 M | $67.30 B |
| 12/02/2025 | $73.04 | $71.90 (-1.56%) | $73.04 | $71.21 | 1.90 M | $65.46 B |
| 12/01/2025 | $72.45 | $72.36 (-0.12%) | $73.42 | $71.95 | 3.17 M | $65.88 B |
| 11/28/2025 | $72.45 | $72.57 (0.17%) | $72.81 | $72.12 | 955.31 K | $66.07 B |
| 11/26/2025 | $71.77 | $72.09 (0.45%) | $72.51 | $71.46 | 1.59 M | $65.63 B |
| 11/25/2025 | $70.44 | $71.53 (1.55%) | $71.72 | $70.35 | 2.16 M | $65.12 B |
| 11/24/2025 | $69.98 | $69.99 (0.01%) | $70.22 | $69.32 | 2.18 M | $63.72 B |
| 11/21/2025 | $69.17 | $70.01 (1.21%) | $70.42 | $68.95 | 2.21 M | $63.74 B |
| 11/20/2025 | $69.38 | $68.88 (-0.72%) | $70.26 | $68.83 | 1.71 M | $62.71 B |
| 11/19/2025 | $69.69 | $69.32 (-0.53%) | $69.71 | $68.88 | 1.66 M | $63.11 B |
| 11/18/2025 | $70.21 | $69.51 (-1%) | $70.25 | $69.38 | 2.59 M | $63.28 B |
| 11/17/2025 | $70.34 | $70.34 (0%) | $70.83 | $69.77 | 3.12 M | $64.04 B |
| 11/14/2025 | $71.01 | $70.70 (-0.44%) | $71.01 | $69.74 | 2.98 M | $64.37 B |
| 11/13/2025 | $72.02 | $71.15 (-1.21%) | $72.27 | $70.93 | 2.27 M | $64.77 B |
| 11/12/2025 | $71.45 | $72.43 (1.37%) | $72.63 | $71.37 | 1.44 M | $65.94 B |
| 11/11/2025 | $71.05 | $71.41 (0.51%) | $71.50 | $70.68 | 2.74 M | $65.01 B |
| 11/10/2025 | $71.10 | $71.00 (-0.14%) | $71.93 | $70.98 | 3.00 M | $64.64 B |
| 11/07/2025 | $69.11 | $70.89 (2.58%) | $70.96 | $68.50 | 5.12 M | $64.54 B |
| 11/06/2025 | $70.19 | $68.90 (-1.84%) | $70.22 | $68.42 | 5.38 M | $62.73 B |
| 11/05/2025 | $70.28 | $70.35 (0.1%) | $70.72 | $70.00 | 4.67 M | $64.05 B |
| 11/04/2025 | $70.27 | $70.62 (0.5%) | $70.83 | $70.07 | 4.34 M | $64.29 B |
| 11/03/2025 | $71.95 | $70.70 (-1.74%) | $72.06 | $70.33 | 6.99 M | $64.37 B |
| 10/31/2025 | $72.61 | $71.95 (-0.91%) | $72.84 | $71.71 | 2.57 M | $65.50 B |
| 10/30/2025 | $73.16 | $72.61 (-0.75%) | $73.72 | $71.96 | 4.16 M | $66.10 B |
| 10/29/2025 | $74.15 | $73.17 (-1.32%) | $74.40 | $72.60 | 3.77 M | $66.61 B |
| 10/28/2025 | $75.04 | $74.37 (-0.89%) | $75.58 | $74.25 | 2.81 M | $67.71 B |
| 10/27/2025 | $75.73 | $74.46 (-1.68%) | $76.02 | $74.12 | 2.03 M | $67.79 B |
| 10/24/2025 | $76.18 | $75.49 (-0.91%) | $76.18 | $74.95 | 1.91 M | $69.74 B |
| 10/23/2025 | $76.45 | $75.94 (-0.67%) | $77.01 | $75.69 | 2.32 M | $70.15 B |
| 10/22/2025 | $75.68 | $76.50 (1.08%) | $77.49 | $75.68 | 1.90 M | $70.67 B |
| 10/21/2025 | $76.21 | $75.63 (-0.76%) | $76.77 | $75.47 | 2.08 M | $69.87 B |
| 10/20/2025 | $76.85 | $76.53 (-0.42%) | $77.02 | $76.02 | 2.26 M | $70.70 B |
| 10/17/2025 | $75.95 | $76.51 (0.74%) | $77.39 | $75.09 | 2.13 M | $70.68 B |
| 10/16/2025 | $77.00 | $75.47 (-1.99%) | $77.08 | $74.75 | 2.80 M | $69.72 B |
| 10/15/2025 | $76.23 | $76.74 (0.67%) | $77.12 | $76.00 | 1.33 M | $70.89 B |
| 10/14/2025 | $74.94 | $76.18 (1.65%) | $76.63 | $74.69 | 1.58 M | $70.38 B |
| 10/13/2025 | $74.74 | $76.07 (1.78%) | $76.30 | $74.73 | 1.90 M | $70.27 B |
| 10/10/2025 | $76.31 | $74.90 (-1.85%) | $76.82 | $74.66 | 2.17 M | $69.19 B |
| 10/09/2025 | $77.87 | $75.73 (-2.75%) | $77.87 | $75.34 | 5.42 M | $69.96 B |
| 10/08/2025 | $77.59 | $77.66 (0.09%) | $78.49 | $77.27 | 3.04 M | $71.74 B |
| 10/07/2025 | $77.34 | $77.73 (0.5%) | $78.34 | $77.04 | 2.65 M | $71.81 B |
| 10/06/2025 | $77.58 | $77.36 (-0.28%) | $78.18 | $77.29 | 2.51 M | $71.47 B |
| 10/03/2025 | $75.81 | $77.59 (2.35%) | $77.79 | $75.77 | 2.56 M | $71.68 B |
| 10/02/2025 | $74.57 | $75.86 (1.73%) | $75.92 | $74.34 | 3.61 M | $70.08 B |
| 10/01/2025 | $74.59 | $74.83 (0.32%) | $74.86 | $73.91 | 3.38 M | $69.13 B |
| 09/30/2025 | $73.44 | $74.49 (1.43%) | $74.51 | $73.02 | 4.07 M | $68.81 B |
| 09/29/2025 | $73.79 | $73.43 (-0.49%) | $74.96 | $73.43 | 4.17 M | $67.83 B |
| 09/26/2025 | $74.07 | $73.51 (-0.76%) | $74.54 | $72.76 | 3.53 M | $67.91 B |
| 09/25/2025 | $73.39 | $74.21 (1.12%) | $75.23 | $73.13 | 3.70 M | $68.56 B |
| 09/24/2025 | $74.05 | $74.06 (0.01%) | $74.37 | $73.33 | 2.85 M | $68.42 B |
| 09/23/2025 | $74.71 | $74.13 (-0.78%) | $75.08 | $74.02 | 3.42 M | $68.48 B |
| 09/22/2025 | $75.44 | $74.63 (-1.07%) | $75.44 | $74.25 | 2.81 M | $68.94 B |
| 09/19/2025 | $76.00 | $75.61 (-0.51%) | $76.94 | $75.57 | 2.34 M | $69.85 B |
| 09/18/2025 | $75.38 | $75.61 (0.31%) | $76.37 | $75.29 | 1.78 M | $69.85 B |
| 09/17/2025 | $76.24 | $75.29 (-1.25%) | $76.42 | $74.78 | 2.53 M | $69.55 B |
| 09/16/2025 | $75.86 | $76.09 (0.3%) | $76.95 | $75.18 | 4.00 M | $70.29 B |
| 09/15/2025 | $75.44 | $75.93 (0.65%) | $76.10 | $74.54 | 2.39 M | $70.14 B |
| 09/12/2025 | $75.70 | $75.08 (-0.82%) | $75.85 | $75.02 | 1.57 M | $69.36 B |
| 09/11/2025 | $74.70 | $75.71 (1.35%) | $75.78 | $74.31 | 2.40 M | $69.94 B |
| 09/10/2025 | $74.50 | $74.50 (0%) | $74.96 | $73.81 | 2.09 M | $68.82 B |
| 09/09/2025 | $75.91 | $74.73 (-1.55%) | $76.05 | $74.60 | 2.04 M | $69.04 B |
| 09/08/2025 | $76.76 | $76.15 (-0.79%) | $76.95 | $75.91 | 2.06 M | $70.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
