CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
73.77
-0.050 -0.068%
Share volume: 3,012,565
Last Updated: 05-08-2025
Transportation/Railroads, Line-Haul Operating:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$73.82
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $74.39 | $74.39 | $74.42 | $74.42 | $73.40 | $73.40 | $73.77 | $73.77 | 3,012,565 | $3,012,565.00 |
| 05-07-2025 | $73.70 | $73.70 | $74.16 | $74.16 | $73.28 | $73.28 | $73.82 | $73.82 | 2,729,350 | $2,729,350.00 |
| 05-06-2025 | $73.58 | $73.58 | $74.28 | $74.28 | $73.20 | $73.20 | $73.44 | $73.44 | 1,943,371 | $1,943,371.00 |
| 05-05-2025 | $74.74 | $74.74 | $75.12 | $75.12 | $73.88 | $73.88 | $73.99 | $73.99 | 2,778,396 | $2,778,396.00 |
| 05-02-2025 | $73.94 | $73.94 | $75.17 | $75.17 | $73.60 | $73.60 | $74.95 | $74.95 | 4,017,678 | $4,017,678.00 |
| 05-01-2025 | $73.49 | $73.49 | $73.72 | $73.72 | $71.89 | $71.89 | $72.73 | $72.73 | 4,418,827 | $4,418,827.00 |
| 04-30-2025 | $71.80 | $71.80 | $72.56 | $72.56 | $71.10 | $71.10 | $72.47 | $72.47 | 3,604,954 | $3,604,954.00 |
| 04-29-2025 | $71.64 | $71.64 | $72.16 | $72.16 | $71.28 | $71.28 | $72.08 | $72.08 | 3,235,810 | $3,235,810.00 |
| 04-28-2025 | $72.74 | $72.74 | $72.80 | $72.80 | $71.50 | $71.50 | $71.84 | $71.84 | 3,782,110 | $3,782,110.00 |
| 04-25-2025 | $72.68 | $72.68 | $73.07 | $73.07 | $71.92 | $71.92 | $72.48 | $72.48 | 2,528,404 | $2,528,404.00 |
