CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
79.82
-1.380 -1.729%
Share volume: 7,453,346
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Line-Haul Railroads :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$81.20
0.98
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $81.15 | $81.15 | $82.53 | $82.53 | $78.41 | $78.41 | $79.82 | $79.82 | 7,453,346 | $7,453,346.00 |
| 01/29/2025 | $79.35 | $79.35 | $79.55 | $79.55 | $78.17 | $78.17 | $78.84 | $78.84 | 6,056,225 | $6,056,225.00 |
| 01/28/2025 | $80.64 | $80.64 | $80.84 | $80.84 | $78.88 | $78.88 | $79.20 | $79.20 | 3,869,866 | $3,869,866.00 |
| 01/27/2025 | $79.74 | $79.74 | $81.16 | $81.16 | $79.42 | $79.42 | $80.70 | $80.70 | 2,679,734 | $2,679,734.00 |
| 01/24/2025 | $79.79 | $79.79 | $80.11 | $80.11 | $79.47 | $79.47 | $79.79 | $79.79 | 2,169,384 | $2,169,384.00 |
| 01/23/2025 | $78.99 | $78.99 | $80.28 | $80.28 | $78.70 | $78.70 | $80.03 | $80.03 | 3,295,610 | $3,295,610.00 |
| 01/22/2025 | $77.61 | $77.61 | $78.78 | $78.78 | $77.35 | $77.35 | $78.42 | $78.42 | 3,071,538 | $3,071,538.00 |
| 01/21/2025 | $75.50 | $75.50 | $77.96 | $77.96 | $75.43 | $75.43 | $77.68 | $77.68 | 3,920,651 | $3,920,651.00 |
| 01/17/2025 | $74.55 | $74.55 | $75.29 | $75.29 | $74.35 | $74.35 | $74.82 | $74.82 | 3,156,533 | $3,156,533.00 |