Dark

CP
CANADIAN PACIFIC KANSAS CITY LTD
stock TSE

Inactive

Aug 2, 2024

109.26CAD-2.018%(-2.25)1,679,468

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	109.9600	110.0200	107.0200	109.2600	-2.018%	1,679,468	0.000%
2024-08-01	116.1600	116.1600	111.3000	111.5100	-3.688%	1,683,936	-2.018%
2024-07-31	117.0100	118.4900	112.8600	115.7800	+1.776%	2,781,116	-5.631%
2024-07-30	113.9700	115.0400	113.3600	113.7600	-0.263%	1,447,985	-3.956%
2024-07-29	113.8000	115.0300	113.4800	114.0600	+0.237%	815,360	-4.208%
2024-07-26	112.7900	114.1900	112.7800	113.7900	+1.635%	1,499,221	-3.981%
2024-07-25	111.8400	113.2400	111.6000	111.9600	-0.027%	667,635	-2.412%
2024-07-24	112.7700	113.2100	111.7300	111.9900	-0.876%	718,779	-2.438%
2024-07-23	114.8600	115.1700	112.8500	112.9800	-1.748%	779,630	-3.293%
2024-07-22	115.3400	116.0100	114.7600	114.9900	+0.183%	1,227,930	-4.983%
2024-07-19	113.7700	115.1400	113.5600	114.7800	+0.446%	652,260	-4.809%
2024-07-18	114.6500	115.4000	113.4100	114.2700	-0.548%	1,516,225	-4.384%
2024-07-17	114.6200	115.7700	114.2400	114.9000	-0.295%	904,451	-4.909%
2024-07-16	114.6700	115.7300	113.2500	115.2400	+0.893%	1,333,207	-5.189%
2024-07-15	113.7100	114.6200	112.9400	114.2200	+0.519%	715,853	-4.342%
2024-07-12	114.1500	114.3400	112.9300	113.6300	+0.123%	1,157,046	-3.846%
2024-07-11	110.8000	113.8400	110.7100	113.4900	+2.613%	936,490	-3.727%
2024-07-10	107.9700	110.6700	107.6700	110.6000	+3.403%	1,501,269	-1.212%
2024-07-09	109.2500	109.2500	106.7700	106.9600	-1.979%	798,212	+2.150%
2024-07-08	108.7800	109.3600	108.0700	109.1200	-0.219%	1,333,055	+0.128%
2024-07-05	110.4500	110.7000	109.0500	109.3600	-0.996%	1,371,839	-0.091%
2024-07-04	110.5800	110.7400	109.9700	110.4600	-0.280%	179,438	-1.086%
2024-07-03	108.2600	111.2100	108.2600	110.7700	+2.755%	1,124,013	-1.363%
2024-07-02	107.3200	107.8700	106.4100	107.8000	+0.056%	1,780,863	+1.354%
2024-06-28	108.5100	109.4200	107.6500	107.7400	-0.416%	2,147,489	+1.411%
2024-06-27	109.3000	109.7500	107.6900	108.1900	-0.907%	1,131,156	+0.989%
2024-06-26	108.0600	109.5400	107.2800	109.1800	+0.915%	1,915,722	+0.073%
2024-06-25	108.9800	108.9800	106.8500	108.1900	-0.652%	2,665,945	+0.989%
2024-06-24	108.3600	109.6800	107.5600	108.9000	+1.077%	1,654,039	+0.331%
2024-06-21	107.5900	108.4400	106.6300	107.7400	+0.009%	8,973,264	+1.411%
2024-06-20	106.8900	108.2000	106.2700	107.7300	+2.298%	1,706,163	+1.420%
2024-06-19	106.3100	106.9400	105.1300	105.3100	-1.099%	763,672	+3.751%
2024-06-18	107.7400	108.5000	105.7000	106.4800	-0.718%	1,640,219	+2.611%
2024-06-17	105.5700	108.0500	104.8400	107.2500	+1.543%	1,767,334	+1.874%
2024-06-14	104.2900	105.7200	103.7300	105.6200	+0.908%	1,288,002	+3.446%
2024-06-13	105.0000	105.2600	104.1000	104.6700	-0.286%	953,164	+4.385%
2024-06-12	106.4700	107.2600	104.8600	104.9700	-0.455%	1,376,633	+4.087%
2024-06-11	104.9200	105.6900	104.7500	105.4500	-0.170%	946,051	+3.613%
2024-06-10	106.0100	106.2100	104.9800	105.6300	-0.621%	794,881	+3.437%
2024-06-07	107.0000	108.1700	106.2500	106.2900	-0.914%	1,055,128	+2.794%
2024-06-06	106.5800	107.6800	106.4000	107.2700	+0.544%	633,038	+1.855%
2024-06-05	106.0000	106.7200	105.4600	106.6900	+1.004%	1,144,182	+2.409%
2024-06-04	106.3500	106.3500	104.6000	105.6300	-0.518%	1,655,439	+3.437%
2024-06-03	108.2600	108.7000	105.8100	106.1800	-2.129%	1,059,111	+2.901%
2024-05-31	105.9100	108.4900	105.7500	108.4900	+2.233%	2,834,695	+0.710%
2024-05-30	105.2200	106.2100	104.9200	106.1200	+1.067%	2,066,930	+2.959%
2024-05-29	105.4800	106.0700	104.8900	105.0000	-1.065%	1,101,384	+4.057%
2024-05-28	108.7900	108.7900	106.0300	106.1300	-3.104%	1,358,229	+2.949%
2024-05-27	109.0500	109.9900	108.6500	109.5300	+0.348%	303,839	-0.247%
2024-05-24	109.1700	109.6700	108.4800	109.1500	+0.165%	996,534	+0.101%
2024-05-23	110.1800	110.6000	108.5100	108.9700	-0.891%	1,251,736	+0.266%
2024-05-22	110.4100	110.7000	109.3600	109.9500	-0.821%	1,169,900	-0.628%
2024-05-21	112.0200	112.7900	110.6500	110.8600	-0.725%	1,417,138	-1.443%
2024-05-17	111.3800	112.0400	110.7900	111.6700	+0.341%	817,912	-2.158%
2024-05-16	109.9300	111.3500	109.6800	111.2900	+1.237%	1,265,474	-1.824%
2024-05-15	111.2500	111.6400	109.5800	109.9300	-0.910%	1,372,695	-0.609%
2024-05-14	112.1900	112.7500	110.2000	110.9400	-1.097%	791,111	-1.514%
2024-05-13	113.3600	114.3300	112.0700	112.1700	-1.032%	751,921	-2.594%
2024-05-10	113.5400	114.1700	112.6900	113.3400	+0.381%	814,876	-3.600%
2024-05-09	112.2300	113.9800	112.1400	112.9100	+0.687%	1,066,664	-3.233%
2024-05-08	111.6300	112.7700	111.2200	112.1400	+0.520%	1,025,504	-2.568%
2024-05-07	112.0000	112.5700	110.9900	111.5600	+0.117%	808,144	-2.062%
2024-05-06	109.6100	111.6700	109.3200	111.4300	+2.370%	940,847	-1.947%
2024-05-02	107.6400	109.0600	107.1400	108.8500	+1.958%	1,681,651	+0.377%
2024-05-01	107.3500	108.1200	106.0100	106.7600	-1.148%	2,213,776	+2.342%
2024-04-30	110.3100	110.5000	107.9500	108.0000	-2.262%	2,320,988	+1.167%
2024-04-29	112.0000	112.2100	110.1300	110.5000	-1.012%	3,728,818	-1.122%
2024-04-26	111.8400	112.4300	111.5000	111.6300	-0.535%	1,075,695	-2.123%
2024-04-24	119.6000	119.6000	111.9500	112.2300	-6.295%	3,005,627	-2.646%
2024-04-23	118.5100	120.6200	118.1100	119.7700	+1.149%	1,980,017	-8.775%
2024-04-22	116.5400	118.7900	116.5400	118.4100	+1.718%	1,351,247	-7.727%
2024-04-19	115.3800	116.7000	115.3800	116.4100	+0.709%	1,171,132	-6.142%
2024-04-18	116.2300	116.5900	114.7700	115.5900	-0.730%	1,148,887	-5.476%
2024-04-16	117.4700	117.7600	116.2600	116.4400	-1.213%	1,109,128	-6.166%
2024-04-15	119.6000	120.1400	117.1700	117.8700	-0.574%	920,196	-7.305%
2024-04-12	118.9200	119.0250	117.5000	118.5500	-0.017%	804,531	-7.836%
2024-04-11	120.6800	120.8000	117.7300	118.5700	-1.577%	975,759	-7.852%
2024-04-10	120.0100	121.3500	119.0000	120.4700	-0.512%	929,028	-9.305%
2024-04-09	120.2000	121.1300	119.5500	121.0900	+0.883%	1,207,768	-9.770%
2024-04-08	119.6100	120.2900	119.4500	120.0300	+0.976%	475,756	-8.973%
2024-04-05	118.0800	119.4200	117.9300	118.8700	+0.891%	557,546	-8.084%
2024-04-04	118.9000	119.6200	117.0700	117.8200	-0.616%	566,938	-7.265%
2024-04-03	118.3000	119.0800	117.9500	118.5500	+0.398%	646,995	-7.836%
2024-04-02	118.5900	118.9700	117.6000	118.0800	-1.023%	1,630,871	-7.470%
2024-04-01	119.4300	119.6000	118.3100	119.3000	-0.109%	964,218	-8.416%
2024-03-28	120.0900	120.4000	118.7600	119.4300	-0.541%	2,537,497	-8.515%
2024-03-27	119.0600	120.2100	118.4500	120.0800	+1.274%	1,704,082	-9.011%
2024-03-26	118.8000	119.5500	118.0700	118.5700	-0.126%	1,224,994	-7.852%
2024-03-25	120.0000	120.4300	118.6250	118.7200	-2.304%	1,875,721	-7.968%
2024-03-22	122.3600	122.8300	121.1500	121.5200	-0.197%	752,829	-10.089%
2024-03-21	121.4900	122.6400	121.0000	121.7600	+0.695%	1,181,027	-10.266%
2024-03-20	119.4100	121.0100	118.5800	120.9200	+1.426%	712,610	-9.643%
2024-03-19	121.7800	121.9600	118.5000	119.2200	-1.957%	1,098,941	-8.354%
2024-03-18	121.7200	122.0600	121.0000	121.6000	+0.115%	1,075,105	-10.148%
2024-03-15	120.7700	122.1800	120.7500	121.4600	+0.033%	5,935,436	-10.044%
2024-03-14	123.1300	123.2000	120.5900	121.4200	-1.389%	1,212,352	-10.015%
2024-03-13	122.1800	123.3700	122.1800	123.1300	+0.761%	1,384,439	-11.265%
2024-03-12	120.9600	122.2900	120.4000	122.2000	+1.134%	1,264,498	-10.589%
2024-03-11	120.8800	121.3300	120.2000	120.8300	-0.198%	1,175,260	-9.575%
2024-03-07	118.9900	121.4000	118.9700	121.0700	+2.212%	1,232,549	-9.755%
2024-03-06	118.1500	119.7400	118.1400	118.4500	+1.179%	1,418,374	-7.759%
2024-03-04	116.7100	117.5000	116.2100	117.0700	+0.077%	828,091	-6.671%
2024-03-01	115.3400	117.1600	115.3400	116.9800	+1.519%	913,495	-6.599%
2024-02-29	115.3300	116.0700	115.0000	115.2300	-0.052%	2,122,255	-5.181%
2024-02-28	116.0800	116.4600	115.1500	115.2900	-1.022%	840,936	-5.230%
2024-02-27	117.2200	117.2300	116.1900	116.4800	-0.368%	633,914	-6.198%
2024-02-26	116.9000	117.4800	116.4500	116.9100	+0.068%	612,581	-6.543%
2024-02-23	116.3500	117.1900	116.2900	116.8300	+0.413%	1,338,038	-6.480%
2024-02-22	116.0100	116.8000	115.3400	116.3500	+0.884%	992,477	-6.094%
2024-02-21	115.5100	116.1000	114.3300	115.3300	+0.470%	801,480	-5.263%
2024-02-20	115.0200	115.9700	114.2400	114.7900	-0.347%	1,420,093	-4.817%
2024-02-16	115.5200	116.3000	114.8500	115.1900	-0.199%	779,407	-5.148%
2024-02-15	115.0400	115.6200	114.0800	115.4200	+0.575%	983,883	-5.337%
2024-02-14	113.2800	114.9700	112.9000	114.7600	+1.973%	1,006,216	-4.793%
2024-02-13	112.4900	113.5000	111.8600	112.5400	-0.846%	1,609,227	-2.915%
2024-02-12	114.9600	115.0900	112.8000	113.5000	-1.141%	1,582,912	-3.736%
2024-02-09	115.3300	115.5400	114.6000	114.8100	-0.174%	1,012,657	-4.834%
2024-02-08	115.7100	115.7500	113.9800	115.0100	+0.078%	680,141	-5.000%
2024-02-07	113.7400	115.1200	113.4200	114.9200	+1.100%	990,028	-4.925%
2024-02-06	112.7000	113.9900	112.5300	113.6700	+1.193%	719,963	-3.880%
2024-02-05	111.3800	112.8800	111.3400	112.3300	+0.214%	700,404	-2.733%
2024-02-02	111.1200	112.2700	110.3000	112.0900	+0.646%	921,231	-2.525%
2024-02-01	108.7300	111.5600	108.4100	111.3700	+2.939%	1,638,251	-1.895%
2024-01-31	106.9900	109.6000	106.8800	108.1900	+1.711%	2,273,014	+0.989%
2024-01-30	106.0700	106.5600	105.1800	106.3700	+0.141%	765,573	+2.717%
2024-01-29	105.6500	106.2500	105.1100	106.2200	+0.540%	820,126	+2.862%
2024-01-26	106.5000	106.8100	105.3150	105.6500	-0.462%	864,415	+3.417%
2024-01-25	106.0100	106.2500	105.0100	106.1400	+0.664%	757,046	+2.940%
2024-01-24	105.7100	106.1900	104.9400	105.4400	+0.333%	948,046	+3.623%
2024-01-23	105.6800	106.0500	104.8100	105.0900	-0.294%	1,072,696	+3.968%
2024-01-22	105.9000	106.1900	105.1700	105.4000	-0.047%	936,047	+3.662%
2024-01-19	105.0000	105.7500	103.7200	105.4500	+1.180%	995,003	+3.613%
2024-01-18	102.6800	104.3000	102.6700	104.2200	+1.510%	891,441	+4.836%
2024-01-17	104.1600	104.3200	101.9600	102.6700	-1.695%	1,414,859	+6.419%
2024-01-16	103.8300	104.8000	102.8000	104.4400	+0.413%	1,207,466	+4.615%
2024-01-15	103.3100	104.4000	103.1900	104.0100	+0.193%	202,922	+5.048%
2024-01-12	103.3300	104.1600	102.5000	103.8100	+0.523%	1,718,410	+5.250%
2024-01-11	105.0000	105.2300	102.7300	103.2700	-2.188%	1,267,666	+5.800%
2024-01-10	104.8200	106.5800	104.6500	105.5800	+0.409%	1,188,913	+3.486%
2024-01-09	105.1100	106.2000	104.5100	105.1500	-0.209%	1,266,992	+3.909%
2024-01-08	104.4900	105.6800	104.0700	105.3700	+0.219%	1,198,644	+3.692%
2024-01-05	105.8100	106.6700	104.9600	105.1400	-0.802%	990,068	+3.919%
2024-01-04	105.5000	106.7200	105.3100	105.9900	+0.579%	1,143,161	+3.085%
2024-01-03	104.9500	106.0000	104.4000	105.3800	-0.028%	969,225	+3.682%
2024-01-02	104.3900	106.2100	104.2600	105.4100	+0.544%	1,103,257	+3.652%
2023-12-29	105.1100	105.1100	104.3000	104.8400	-0.067%	1,023,967	+4.216%
2023-12-28	105.3400	105.6250	104.7200	104.9100	-0.418%	1,044,174	+4.146%
2023-12-27	104.7100	105.6300	104.7100	105.3500	-0.057%	927,699	+3.711%
2023-12-22	105.4000	106.4500	105.0700	105.4100	+0.324%	917,063	+3.652%
2023-12-21	103.7600	105.2500	103.3700	105.0700	+1.773%	1,468,585	+3.988%
2023-12-20	103.4100	104.7450	102.8900	103.2400	-0.405%	1,152,256	+5.831%
2023-12-19	102.3500	103.7900	102.2400	103.6600	+1.598%	1,588,115	+5.402%
2023-12-18	101.8900	102.4400	101.2550	102.0300	+0.423%	908,160	+7.086%
2023-12-15	102.8200	103.3100	101.4400	101.6000	-1.359%	5,907,511	+7.539%
2023-12-14	102.0000	103.2700	101.6300	103.0000	+1.809%	2,213,648	+6.078%
2023-12-13	100.1000	101.2500	98.8700	101.1700	+0.717%	2,185,024	+7.996%
2023-12-12	99.4100	100.6500	99.3300	100.4500	+1.403%	1,744,678	+8.771%
2023-12-08	99.6500	100.7900	98.9700	99.0600	-0.582%	795,212	+10.297%
2023-12-07	100.6700	100.9000	99.4900	99.6400	-0.905%	1,009,687	+9.655%
2023-12-06	100.9000	101.1100	100.1650	100.5500	+0.681%	918,987	+8.662%
2023-12-05	100.7900	101.0000	99.8500	99.8700	-1.138%	952,056	+9.402%
2023-12-04	100.7000	101.7100	100.5500	101.0200	+0.030%	978,468	+8.157%
2023-12-01	97.7000	101.1700	97.5000	100.9900	+3.378%	1,300,937	+8.189%
2023-11-30	97.3700	97.8800	96.5800	97.6900	+0.763%	4,162,380	+11.844%
2023-11-29	95.7900	97.1300	95.3700	96.9500	+1.699%	1,193,226	+12.697%
2023-11-28	94.6800	96.3400	94.6800	95.3300	+0.506%	1,267,278	+14.612%
2023-11-27	96.9000	98.1200	94.4500	94.8500	-3.026%	1,792,845	+15.192%
2023-11-24	97.4900	98.4300	97.4400	97.8100	-0.194%	845,033	+11.706%
2023-11-23	97.0000	98.0900	97.0000	98.0000	+0.802%	208,994	+11.490%
2023-11-22	97.4200	98.1000	97.0850	97.2200	+0.010%	771,810	+12.384%
2023-11-21	98.1600	98.4700	97.0500	97.2100	-0.938%	1,048,840	+12.396%
2023-11-20	98.3700	98.8100	97.8000	98.1300	-0.264%	1,036,166	+11.342%
2023-11-17	99.0600	99.7300	97.7000	98.3900	-0.233%	836,306	+11.048%
2023-11-16	97.8000	98.8300	97.7200	98.6200	+0.766%	858,055	+10.789%
2023-11-15	97.4800	98.2650	96.9300	97.8700	+0.824%	1,998,988	+11.638%
2023-11-14	96.8500	97.8400	96.5000	97.0700	+1.231%	2,405,753	+12.558%
2023-11-13	97.6500	97.6500	95.4800	95.8900	-1.692%	1,721,279	+13.943%
2023-11-10	100.5100	100.7700	96.6000	97.5400	-2.994%	1,555,220	+12.016%
2023-11-09	101.9500	102.4800	100.4700	100.5500	-1.208%	750,272	+8.662%
2023-11-08	101.4200	102.2000	101.1700	101.7800	+0.633%	463,370	+7.349%
2023-11-07	101.6600	101.7500	100.6600	101.1400	-0.639%	560,674	+8.028%
2023-11-06	101.7500	102.2700	100.5000	101.7900	+0.236%	448,608	+7.339%
2023-11-03	101.1100	101.7200	100.4200	101.5500	+0.744%	626,230	+7.592%
2023-11-02	99.7400	101.3900	99.4800	100.8000	+1.490%	594,728	+8.393%
2023-11-01	98.5400	99.4800	98.0800	99.3200	+0.873%	581,635	+10.008%
2023-10-31	98.7500	99.1100	97.4200	98.4600	+0.265%	1,148,411	+10.969%
2023-10-30	96.9900	98.4600	96.6750	98.2000	+1.762%	833,430	+11.263%
2023-10-27	96.4600	97.3700	95.8800	96.5000	+0.021%	900,533	+13.223%
2023-10-26	97.0000	99.4200	95.6000	96.4800	+0.291%	1,629,306	+13.246%
2023-10-25	95.0100	97.7800	95.0100	96.2000	+0.902%	1,259,061	+13.576%
2023-10-24	97.0700	97.2300	94.9400	95.3400	-1.284%	948,848	+14.600%
2023-10-23	97.0100	97.5100	96.3400	96.5800	-1.045%	761,178	+13.129%
2023-10-20	97.4400	97.8800	96.5200	97.6000	-0.184%	1,643,561	+11.947%
2023-10-19	97.9800	98.7500	97.3300	97.7800	+0.535%	1,410,016	+11.741%
2023-10-18	97.8900	98.5000	97.2600	97.2600	-1.439%	1,392,416	+12.338%
2023-10-17	98.6700	99.1700	98.1800	98.6800	-0.424%	905,554	+10.722%
2023-10-16	98.8000	99.9000	98.1800	99.1000	+0.937%	707,119	+10.252%
2023-10-13	99.4000	99.9400	97.5700	98.1800	-0.898%	755,671	+11.285%
2023-10-12	99.9100	100.1600	98.6200	99.0700	-0.672%	762,294	+10.286%
2023-10-11	99.1800	99.9600	98.5300	99.7400	+0.798%	1,070,874	+9.545%
2023-10-10	100.2300	100.2500	98.8500	98.9500	-0.593%	2,226,174	+10.419%
2023-10-06	99.4000	100.0900	98.2600	99.5400	-0.191%	696,351	+9.765%
2023-10-05	100.0000	100.8600	99.3500	99.7300	-0.677%	774,567	+9.556%
2023-10-04	100.8000	101.8000	99.7750	100.4100	-0.308%	709,429	+8.814%
2023-10-03	99.2200	100.8300	98.6200	100.7200	+1.053%	879,553	+8.479%
2023-10-02	100.8300	101.3900	99.0000	99.6700	-1.278%	1,121,847	+9.622%
2023-09-29	101.7700	102.0000	100.7800	100.9600	+0.218%	1,730,811	+8.221%
2023-09-28	99.5000	101.5400	99.0500	100.7400	+0.891%	910,760	+8.457%
2023-09-27	101.0600	101.6700	98.7500	99.8500	-0.844%	1,245,002	+9.424%
2023-09-26	103.0100	103.0500	100.5100	100.7000	-2.658%	1,324,623	+8.500%
2023-09-25	103.0000	104.2700	102.5000	103.4500	+0.330%	740,809	+5.616%
2023-09-22	103.0000	103.6000	102.4000	103.1100	+0.126%	754,551	+5.965%
2023-09-21	105.1500	105.6700	102.9200	102.9800	-2.509%	1,788,138	+6.098%
2023-09-20	105.8500	106.2000	105.1000	105.6300	+0.294%	810,437	+3.437%
2023-09-19	106.2600	106.7100	104.4600	105.3200	-1.395%	938,394	+3.741%
2023-09-18	108.1300	108.3900	106.3150	106.8100	-1.576%	723,825	+2.294%
2023-09-15	107.8400	108.7100	106.8200	108.5200	+0.491%	4,801,565	+0.682%
2023-09-14	106.5500	108.1700	106.1300	107.9900	+2.167%	1,503,150	+1.176%
2023-09-13	105.0600	106.1500	104.6600	105.7000	+0.408%	827,113	+3.368%
2023-09-12	105.2500	105.5800	104.1500	105.2700	+0.010%	612,742	+3.790%
2023-09-11	104.3000	106.1900	103.8900	105.2600	+0.998%	646,225	+3.800%
2023-09-08	105.1600	105.7600	103.8000	104.2200	-1.382%	904,578	+4.836%
2023-09-07	106.6800	107.5300	105.5100	105.6800	-0.891%	1,566,315	+3.388%
2023-09-06	108.0500	108.7600	106.3200	106.6300	-1.506%	923,738	+2.466%
2023-09-05	109.0000	109.2800	107.3600	108.2600	-0.970%	866,024	+0.924%
2023-09-01	107.5100	109.4700	107.1900	109.3200	+1.921%	1,249,369	-0.055%
2023-08-31	108.5900	108.9000	106.9600	107.2600	-1.106%	1,375,808	+1.865%
2023-08-30	107.6400	108.7400	107.4900	108.4600	+0.921%	988,299	+0.738%
2023-08-29	107.2300	108.0000	106.5500	107.4700	+0.308%	803,794	+1.666%
2023-08-28	107.4600	108.0900	106.9900	107.1400	+0.253%	351,767	+1.979%
2023-08-25	106.5100	107.2100	105.9200	106.8700	+0.754%	599,702	+2.236%
2023-08-24	107.1200	107.1700	105.9400	106.0700	-1.017%	1,005,783	+3.007%
2023-08-23	106.2000	107.2000	106.0900	107.1600	+1.066%	628,961	+1.960%
2023-08-22	106.2600	106.6000	105.6700	106.0300	+0.028%	677,355	+3.046%
2023-08-21	106.5000	106.8000	105.6500	106.0000	-0.404%	764,391	+3.075%
2023-08-18	106.0000	106.7200	105.4000	106.4300	+0.151%	633,652	+2.659%
2023-08-17	106.5000	106.9800	105.8500	106.2700	+0.056%	601,414	+2.814%
2023-08-16	106.4600	106.7300	105.8700	106.2100	-0.310%	911,252	+2.872%
2023-08-15	107.5700	108.0400	106.1800	106.5400	-1.561%	1,165,518	+2.553%
2023-08-14	109.0800	109.0900	107.9000	108.2300	-0.870%	893,833	+0.952%
2023-08-11	108.6300	109.6100	108.0500	109.1800	+0.285%	513,567	+0.073%
2023-08-10	109.5700	110.4200	108.4800	108.8700	-0.101%	584,720	+0.358%
2023-08-09	108.4400	109.2100	107.8600	108.9800	+0.628%	572,986	+0.257%
2023-08-08	108.7500	109.2400	107.4900	108.3000	+0.092%	1,121,879	+0.886%
2023-08-04	108.0000	109.7000	107.8800	108.2000	+0.130%	1,384,458	+0.980%
2023-08-03	106.3800	108.5500	105.9900	108.0600	+1.151%	992,439	+1.110%
2023-08-02	107.3400	107.6700	106.1000	106.8300	-1.056%	1,480,041	+2.275%
2023-08-01	108.2100	109.0700	107.4300	107.9700	-0.488%	834,716	+1.195%
2023-07-31	109.8900	109.8900	107.8400	108.5000	-1.301%	1,520,875	+0.700%
2023-07-28	110.8500	112.9600	109.8100	109.9300	-0.009%	1,132,476	-0.609%
2023-07-27	111.4900	112.0000	109.6500	109.9400	-0.857%	1,202,540	-0.619%
2023-07-26	109.3700	111.8300	109.2700	110.8900	+1.650%	1,695,136	-1.470%
2023-07-25	108.2000	109.9700	108.2000	109.0900	+0.711%	1,315,690	+0.156%
2023-07-24	107.5100	108.4700	107.5100	108.3200	+0.641%	823,610	+0.868%
2023-07-21	106.2200	108.1600	105.5000	107.6300	+1.442%	1,236,391	+1.514%
2023-07-20	106.4700	107.6800	105.8100	106.1000	-0.216%	979,852	+2.978%
2023-07-19	106.1100	106.7500	105.1400	106.3300	+0.416%	1,378,690	+2.756%
2023-07-18	105.1100	105.9300	104.9200	105.8900	+0.570%	1,369,425	+3.183%
2023-07-17	106.3500	106.6500	104.9800	105.2900	-1.220%	681,476	+3.771%
2023-07-14	106.3000	107.1000	105.8400	106.5900	+1.071%	1,043,409	+2.505%
2023-07-13	105.2300	106.3400	104.6300	105.4600	+0.726%	1,095,488	+3.603%
2023-07-12	104.1400	105.5400	103.3200	104.7000	+0.974%	825,584	+4.355%
2023-07-11	104.0200	104.4000	102.9650	103.6900	+0.126%	862,405	+5.372%
2023-07-10	104.4200	104.4200	103.3400	103.5600	-0.452%	709,001	+5.504%
2023-07-07	104.9800	105.0000	103.9400	104.0300	-1.159%	1,033,887	+5.027%
2023-07-06	106.0000	106.1400	104.2500	105.2500	-1.285%	1,279,142	+3.810%
2023-07-05	107.3400	108.4000	106.2100	106.6200	-1.131%	1,373,660	+2.476%
2023-07-04	107.0300	108.0800	106.9300	107.8400	+0.785%	316,857	+1.317%
2023-06-30	105.5000	107.6000	105.3500	107.0000	+1.808%	1,587,759	+2.112%
2023-06-29	104.0100	105.1000	103.0200	105.1000	+0.315%	1,499,442	+3.958%
2023-06-28	103.5700	105.7300	102.3200	104.7700	-1.048%	1,686,445	+4.286%
2023-06-27	105.8800	106.1000	104.3200	105.8800	+0.733%	724,182	+3.192%
2023-06-26	105.4200	105.9100	104.7100	105.1100	-0.436%	630,042	+3.948%
2023-06-23	106.0100	106.1000	105.0400	105.5700	-0.528%	986,342	+3.495%
2023-06-22	104.2200	106.2600	103.8000	106.1300	+1.677%	1,451,786	+2.949%
2023-06-21	102.2800	104.7800	102.1100	104.3800	+1.745%	1,289,291	+4.675%
2023-06-20	102.7300	104.1500	102.5500	102.5900	-0.058%	1,504,325	+6.502%
2023-06-19	103.6800	103.7100	102.1500	102.6500	-0.850%	237,606	+6.439%
2023-06-16	103.1700	104.1400	102.9500	103.5300	+0.029%	4,835,921	+5.535%
2023-06-15	103.4900	104.1200	103.0700	103.5000	-0.106%	907,468	+5.565%
2023-06-14	102.5600	104.2000	102.5400	103.6100	+1.083%	1,014,758	+5.453%
2023-06-13	102.4600	102.7800	101.4650	102.5000	+0.461%	937,138	+6.595%
2023-06-12	101.6000	102.2100	100.7400	102.0300	-0.010%	1,195,081	+7.086%
2023-06-09	104.0700	104.3100	101.9300	102.0400	-1.932%	769,912	+7.076%
2023-06-08	105.5900	106.0600	102.9000	104.0500	-1.756%	1,031,245	+5.007%
2023-06-07	102.6600	106.1100	102.3750	105.9100	+3.015%	1,340,752	+3.163%
2023-06-06	104.2500	104.5300	102.7000	102.8100	-1.852%	1,157,168	+6.274%
2023-06-05	105.6300	106.2500	104.6400	104.7500	-0.861%	1,190,208	+4.305%
2023-06-02	103.3900	105.8500	103.3900	105.6600	+2.952%	1,200,027	+3.407%
2023-06-01	103.2400	104.1600	102.2500	102.6300	-0.783%	757,946	+6.460%
2023-05-31	104.6900	104.7500	102.5700	103.4400	-1.411%	1,903,973	+5.626%
2023-05-30	105.0900	106.2900	104.3300	104.9200	0.000%	733,798	+4.136%
2023-05-29	105.2900	105.5300	104.9200	104.9200	0.000%	213,757	+4.136%
2023-05-26	105.3000	106.3700	104.8400	104.9200	0.000%	921,078	+4.136%
2023-05-25	103.9800	105.4700	103.1500	104.9200	+0.508%	1,139,042	+4.136%
2023-05-24	106.1500	106.4500	103.4600	104.3900	-2.202%	1,634,197	+4.665%
2023-05-23	109.8300	109.8550	106.3900	106.7400	-4.338%	2,007,403	+2.361%
2023-05-19	112.0300	112.2300	111.1300	111.5800	-0.045%	1,030,470	-2.079%
2023-05-18	110.8200	111.8300	110.1000	111.6300	+0.758%	613,751	-2.123%
2023-05-17	111.7000	112.0900	110.1100	110.7900	-0.779%	821,004	-1.381%
2023-05-16	111.6600	112.2700	111.0000	111.6600	-0.009%	869,459	-2.149%
2023-05-15	111.0700	112.0600	110.0700	111.6700	+0.567%	795,103	-2.158%
2023-05-12	109.9300	111.4200	109.8900	111.0400	+1.648%	928,947	-1.603%
2023-05-11	109.4000	110.7500	109.1200	109.2400	+0.027%	859,740	+0.018%
2023-05-10	108.7400	109.5200	108.4100	109.2100	+0.747%	1,376,338	+0.046%
2023-05-09	108.0600	108.6800	107.6800	108.4000	+0.037%	817,364	+0.793%
2023-05-08	108.5200	109.6600	107.9100	108.3600	-0.028%	661,179	+0.831%
2023-05-05	106.4400	108.7700	106.3300	108.3900	+2.158%	995,626	+0.803%
2023-05-04	107.1900	108.5300	105.8500	106.1000	-1.247%	1,044,329	+2.978%
2023-05-03	106.4200	108.4400	106.1100	107.4400	+0.949%	779,347	+1.694%
2023-05-02	107.0700	107.5800	105.3900	106.4300	-0.903%	830,365	+2.659%
2023-05-01	107.0500	108.1200	107.0500	107.4000	+0.562%	798,615	+1.732%
2023-04-28	105.5500	107.3800	105.2900	106.8000	+0.764%	1,452,326	+2.303%
2023-04-27	107.7600	109.2500	103.8300	105.9900	+0.265%	1,367,798	+3.085%
2023-04-26	108.5000	108.6600	105.0200	105.7100	-2.229%	1,269,319	+3.358%
2023-04-25	109.9100	110.2100	106.2300	108.1200	-1.763%	886,611	+1.054%
2023-04-24	110.0900	110.9500	109.7500	110.0600	0.000%	2,203,082	-0.727%
2023-04-21	109.3100	111.0000	109.3000	110.0600	+1.139%	1,482,115	-0.727%
2023-04-20	107.9200	109.3700	107.8400	108.8200	+0.843%	1,162,228	+0.404%
2023-04-19	106.0800	108.0500	106.0100	107.9100	+1.153%	990,818	+1.251%
2023-04-18	106.0000	107.3900	105.6500	106.6800	+1.320%	1,318,351	+2.418%
2023-04-17	104.8400	105.6800	104.5700	105.2900	+0.814%	679,605	+3.771%
2023-04-14	104.1400	104.8500	103.9500	104.4400	+0.587%	505,471	+4.615%
2023-04-13	103.7600	104.0200	102.7550	103.8300	+0.183%	932,720	+5.230%
2023-04-12	103.3900	104.5000	102.9700	103.6400	+0.700%	746,118	+5.423%
2023-04-11	102.3800	103.5400	102.1500	102.9200	+0.527%	918,575	+6.160%
2023-04-10	102.0000	102.4400	101.7500	102.3800	-0.039%	805,942	+6.720%
2023-04-06	101.9100	102.4600	101.5000	102.4200	+0.392%	1,355,475	+6.678%
2023-04-05	103.9000	104.2800	101.9700	102.0200	-1.734%	890,670	+7.097%
2023-04-04	103.9500	104.6100	103.5400	103.8200	+0.154%	1,121,596	+5.240%
2023-04-03	103.4400	104.4200	103.0800	103.6600	-0.394%	791,500	+5.402%
2023-03-31	103.1500	104.5600	102.8300	104.0700	+1.314%	1,667,418	+4.987%
2023-03-30	103.1700	103.5600	101.9000	102.7200	-0.223%	1,889,053	+6.367%
2023-03-29	104.3400	104.4200	102.6100	102.9500	-0.387%	1,691,073	+6.129%
2023-03-28	103.5100	105.3600	103.2400	103.3500	-0.155%	1,393,335	+5.718%
2023-03-27	103.6900	104.1300	102.9300	103.5100	+0.310%	801,002	+5.555%
2023-03-24	102.0000	103.3800	101.5900	103.1900	+0.585%	1,616,992	+5.882%
2023-03-23	104.4200	104.5400	102.1900	102.5900	-1.564%	1,668,695	+6.502%
2023-03-22	106.2900	106.3100	104.1400	104.2200	-1.651%	2,653,643	+4.836%
2023-03-21	106.7200	107.2900	105.6800	105.9700	+0.161%	955,722	+3.105%
2023-03-20	106.1600	106.9300	105.4100	105.8000	-0.320%	1,081,657	+3.270%
2023-03-17	109.3000	109.3000	105.8000	106.1400	-2.891%	4,168,969	+2.940%
2023-03-16	106.5700	109.6700	104.6000	109.3000	+3.016%	2,475,842	-0.037%
2023-03-15	106.2800	108.1200	104.6300	106.1000	+6.313%	3,691,287	+2.978%
2023-03-14	101.6200	101.9100	98.6600	99.8000	-0.913%	1,902,875	+9.479%
2023-03-13	100.0000	101.8200	99.1800	100.7200	-0.455%	1,719,072	+8.479%
2023-03-10	102.0000	103.8400	100.9500	101.1800	-1.124%	1,649,033	+7.986%
2023-03-09	104.1000	104.3500	102.0200	102.3300	-1.634%	1,373,574	+6.772%
2023-03-08	103.4600	104.7000	103.1200	104.0300	+0.280%	735,408	+5.027%
2023-03-07	105.6900	105.6900	103.2900	103.7400	-1.854%	1,276,487	+5.321%
2023-03-06	106.6000	106.9700	105.5000	105.7000	-1.076%	631,656	+3.368%
2023-03-03	106.8300	106.9900	105.4300	106.8500	+0.470%	1,002,309	+2.255%
2023-03-02	104.3900	106.5300	104.0600	106.3500	+1.595%	1,247,709	+2.736%
2023-03-01	103.7300	105.4800	103.3700	104.6800	+1.013%	1,042,403	+4.375%
2023-02-28	104.5200	105.4700	103.4500	103.6300	-1.220%	1,542,348	+5.433%
2023-02-27	104.3700	106.0800	104.2800	104.9100	+1.264%	1,029,674	+4.146%
2023-02-24	103.9200	104.0100	102.4300	103.6000	-0.490%	1,204,704	+5.463%
2023-02-23	105.4300	105.4900	102.9300	104.1100	+0.726%	2,278,783	+4.947%
2023-02-22	103.8300	104.5400	103.2800	103.3600	-0.529%	1,396,514	+5.708%
2023-02-21	104.2000	104.7500	103.7700	103.9100	-0.641%	1,243,947	+5.149%
2023-02-17	105.0900	105.9100	104.4200	104.5800	-0.853%	970,205	+4.475%
2023-02-16	105.8000	106.8200	105.1300	105.4800	-0.659%	1,020,753	+3.584%
2023-02-15	105.5000	106.3900	104.9900	106.1800	-0.160%	833,549	+2.901%
2023-02-14	106.6400	106.6400	105.0100	106.3500	-0.113%	1,216,475	+2.736%
2023-02-13	106.3100	107.8400	106.3000	106.4700	+0.151%	854,416	+2.620%
2023-02-10	103.9000	106.4500	103.5000	106.3100	+1.693%	1,542,958	+2.775%
2023-02-09	104.9400	105.2500	103.7000	104.5400	+0.086%	2,309,143	+4.515%
2023-02-08	104.1800	106.4400	104.0100	104.4500	+0.317%	1,117,914	+4.605%
2023-02-07	104.5400	105.2600	103.7100	104.1200	-0.715%	1,220,542	+4.937%
2023-02-06	105.8000	106.1900	104.6800	104.8700	-1.103%	1,255,413	+4.186%

.dark-mode .K98BLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K98BLR{ color: #333333; background-color: white; border: 2px solid #333333; }CPCANADIAN PACIFIC KANSAS CITY LTDstock TSE

CP
CANADIAN PACIFIC KANSAS CITY LTD
stock TSE