CP - CANADIAN PACIFIC KANSAS CITY LTD/CN
77.53
-0.280 -0.361%
Share volume: 137,125
Last Updated: Wed 05 Feb 2025 08:30:00 PM CET
Line-Haul Railroads :
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$77.81
-0.28
-0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $76.15 | $76.15 | $78.14 | $78.14 | $76.14 | $76.14 | $77.12 | $77.12 | 3,456,234 | $3,456,234.00 |
| 02/03/2025 | $74.29 | $74.29 | $77.53 | $77.53 | $72.10 | $72.10 | $74.75 | $74.75 | 10,857,294 | $10,857,294.00 |
| 01/31/2025 | $79.81 | $79.81 | $81.53 | $81.53 | $78.43 | $78.43 | $79.60 | $79.60 | 5,795,800 | $5,795,800.00 |
| 01/30/2025 | $81.15 | $81.15 | $82.53 | $82.53 | $78.41 | $78.41 | $79.82 | $79.82 | 7,519,416 | $7,519,416.00 |
| 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 |