NYSE:CP | Historical Stock Price | CANADIAN PACIFIC KANSAS CITY LTD/CN

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.84$8.54$25.71$77.40$233.011983-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$35.52$78.132,312,500——
2018-12-28$35.35$77.742,628,000——
2018-12-27$35.02$77.012,958,500——
2018-12-26$35.05$76.882,542,500——
2018-12-24$33.68$73.881,810,000——
2018-12-21$34.47$75.613,413,500——
2018-12-20$34.89$76.527,451,000——
2018-12-19$35.86$78.663,121,500——
2018-12-18$36.56$80.193,441,500——
2018-12-17$36.11$79.216,127,000——
2018-12-14$36.62$80.325,399,000——
2018-12-13$38.00$83.352,881,000——
2018-12-12$38.34$84.082,331,000——
2018-12-11$38.24$83.882,819,000——
2018-12-10$38.02$83.393,730,000——
2018-12-07$37.86$83.033,800,500——
2018-12-06$39.20$85.984,866,500——
2018-12-04$39.96$87.644,630,500——
2018-12-03$41.80$91.683,544,500——
2018-11-30$42.31$92.793,335,000——
2018-11-29$42.09$92.333,102,000——
2018-11-28$42.09$92.315,407,000——
2018-11-27$40.32$88.432,989,500——
2018-11-26$40.29$88.363,449,500——
2018-11-23$40.51$88.86620,000——
2018-11-21$40.95$89.834,253,000——
2018-11-20$39.51$86.665,468,500——
2018-11-19$41.79$91.653,354,500——
2018-11-16$41.96$92.043,207,000——
2018-11-15$41.90$91.904,506,500——
2018-11-14$41.35$90.702,158,500——
2018-11-13$41.47$90.972,710,000——
2018-11-12$41.10$90.152,808,000——
2018-11-09$41.75$91.563,611,500——
2018-11-08$41.70$91.461,908,500——
2018-11-07$41.90$91.901,715,500——
2018-11-06$41.41$90.832,107,500——
2018-11-05$41.47$90.962,502,000——
2018-11-02$41.14$90.231,951,000——
2018-11-01$41.01$89.941,918,500——
2018-10-31$41.00$89.932,720,500——
2018-10-30$40.58$89.002,444,500——
2018-10-29$39.10$85.763,399,000——
2018-10-26$39.24$86.074,427,000——
2018-10-25$39.22$86.034,527,000——
2018-10-24$39.31$86.213,432,500——
2018-10-23$39.70$87.085,234,500——
2018-10-22$40.52$88.864,539,000——
2018-10-19$39.77$87.225,739,500——
2018-10-18$39.97$87.665,080,500——
2018-10-17$41.23$90.433,280,500——
2018-10-16$41.86$91.824,600,000——
2018-10-15$41.44$90.902,020,000——
2018-10-12$41.48$90.974,295,000——
2018-10-11$40.68$89.224,245,000——
2018-10-10$41.34$90.686,943,000——
2018-10-09$44.56$97.734,957,500——
2018-10-08$43.66$95.754,213,000——
2018-10-05$44.14$96.818,214,000——
2018-10-04$43.37$95.136,947,500——
2018-10-03$42.33$92.852,194,500——
2018-10-02$42.70$93.662,726,000——
2018-10-01$43.26$94.884,141,500——
2018-09-28$42.39$92.972,587,500——
2018-09-27$42.40$93.002,384,500——
2018-09-26$42.23$92.404,112,000——
2018-09-25$42.14$92.224,180,500——
2018-09-24$41.86$91.603,450,500——
2018-09-21$41.97$91.832,736,000——
2018-09-20$41.47$90.752,429,000——
2018-09-19$41.08$89.893,686,000——
2018-09-18$41.38$90.542,894,000——
2018-09-17$41.13$90.002,465,000——
2018-09-14$41.11$89.952,166,000——
2018-09-13$41.34$90.472,237,000——
2018-09-12$41.41$90.611,623,000——
2018-09-11$41.71$91.272,545,000——
2018-09-10$40.99$89.693,848,500——
2018-09-07$41.56$90.941,903,500——
2018-09-06$41.75$91.352,499,500——
2018-09-05$41.60$91.033,460,000——
2018-09-04$41.56$90.931,989,500——
2018-08-31$42.11$92.142,246,500——
2018-08-30$41.90$91.694,067,000——
2018-08-29$41.52$90.861,875,000——
2018-08-28$41.32$90.411,524,500——
2018-08-27$41.53$90.881,669,500——
2018-08-24$40.82$89.321,714,500——
2018-08-23$40.99$89.701,862,000——
2018-08-22$41.04$89.812,485,000——
2018-08-21$40.80$89.271,545,000——
2018-08-20$40.30$88.171,038,000——
2018-08-17$40.36$88.311,738,000——
2018-08-16$40.00$87.521,556,000——
2018-08-15$40.11$87.761,553,000——
2018-08-14$40.60$88.831,715,000——
2018-08-13$40.43$88.462,974,000——
2018-08-10$40.52$88.671,868,500——
2018-08-09$40.63$88.901,165,000——
2018-08-08$40.64$88.931,720,000——
2018-08-07$40.03$87.583,698,000——
2018-08-06$40.63$88.901,265,000——
2018-08-03$40.35$88.282,571,500——
2018-08-02$40.46$88.522,166,500——
2018-08-01$39.90$87.312,511,500——
2018-07-31$39.67$86.803,311,500——
2018-07-30$39.33$86.054,496,500——
2018-07-27$39.20$85.772,343,500——
2018-07-26$39.12$85.602,201,500——
2018-07-25$38.82$84.952,757,000——
2018-07-24$38.00$83.152,892,500——
2018-07-23$38.77$84.842,240,000——
2018-07-20$38.99$85.323,760,000——
2018-07-19$38.43$84.094,781,000——
2018-07-18$37.84$82.804,446,000——
2018-07-17$37.20$81.412,696,000——
2018-07-16$37.09$81.174,327,500——
2018-07-13$37.50$82.052,014,000——
2018-07-12$37.19$81.372,336,000——
2018-07-11$36.61$80.121,946,000——
2018-07-10$37.55$82.172,381,500——
2018-07-09$37.40$81.842,452,000——
2018-07-06$36.18$79.171,420,000——
2018-07-05$36.05$78.891,772,000——
2018-07-03$35.69$78.091,199,500——
2018-07-02$36.07$78.931,517,500——
2018-06-29$36.60$80.092,946,500——
2018-06-28$36.24$79.292,316,500——
2018-06-27$36.11$78.811,951,500——
2018-06-26$36.41$79.453,750,000——
2018-06-25$36.17$78.943,649,500——
2018-06-22$37.49$81.822,369,500——
2018-06-21$37.26$81.313,554,500——
2018-06-20$38.30$83.582,561,000——
2018-06-19$38.07$83.081,937,500——
2018-06-18$38.69$84.432,591,500——
2018-06-15$38.85$84.781,929,000——
2018-06-14$38.86$84.811,266,000——
2018-06-13$38.80$84.671,813,500——
2018-06-12$38.81$84.691,903,500——
2018-06-11$38.77$84.612,200,000——
2018-06-08$38.48$83.962,653,500——
2018-06-07$38.21$83.383,019,500——
2018-06-06$38.63$84.304,771,000——
2018-06-05$38.49$83.997,864,000——
2018-06-04$38.42$83.846,993,500——
2018-06-01$38.33$83.642,750,000——
2018-05-31$38.56$84.144,873,500——
2018-05-30$38.09$83.123,488,500——
2018-05-29$37.03$80.804,074,000——
2018-05-25$37.25$81.293,433,500——
2018-05-24$36.97$80.682,558,000——
2018-05-23$36.67$80.022,349,500——
2018-05-22$36.45$79.541,959,500——
2018-05-21$36.71$80.111,344,000——
2018-05-18$36.45$79.544,232,000——
2018-05-17$36.80$80.313,472,500——
2018-05-16$36.75$80.213,913,000——
2018-05-15$37.00$80.741,799,000——
2018-05-14$37.35$81.501,934,500——
2018-05-11$37.30$81.391,426,500——
2018-05-10$37.50$81.831,523,500——
2018-05-09$37.11$80.992,879,000——
2018-05-08$36.68$80.041,608,000——
2018-05-07$36.68$80.041,210,500——
2018-05-04$36.28$79.172,176,500——
2018-05-03$35.70$77.911,995,000——
2018-05-02$35.41$77.262,034,000——
2018-05-01$35.79$78.103,429,000——
2018-04-30$36.49$79.632,349,500——
2018-04-27$36.87$80.462,297,000——
2018-04-26$36.50$79.654,621,500——
2018-04-25$36.10$78.793,617,000——
2018-04-24$35.23$76.883,043,500——
2018-04-23$35.43$77.312,400,000——
2018-04-20$35.05$76.482,808,000——
2018-04-19$35.29$77.006,217,000——
2018-04-18$35.91$78.364,847,500——
2018-04-17$35.96$78.462,884,000——
2018-04-16$36.01$78.572,364,000——
2018-04-13$35.56$77.602,218,500——
2018-04-12$35.52$77.521,661,500——
2018-04-11$35.67$77.851,659,500——
2018-04-10$35.35$77.142,008,500——
2018-04-09$35.11$76.611,566,500——
2018-04-06$34.63$75.572,159,000——
2018-04-05$35.34$77.121,711,500——
2018-04-04$35.11$76.621,545,000——
2018-04-03$35.21$76.841,610,000——
2018-04-02$34.79$75.932,011,000——
2018-03-29$35.30$77.031,703,500——
2018-03-28$34.87$76.101,654,000——
2018-03-27$34.79$75.922,339,500——
2018-03-26$34.66$75.642,216,500——
2018-03-23$34.37$75.012,688,000——
2018-03-22$34.66$75.631,754,500——
2018-03-21$35.57$77.431,103,500——
2018-03-20$35.25$76.74983,500——
2018-03-19$35.19$76.601,182,500——
2018-03-16$35.56$77.411,389,500——
2018-03-15$35.36$76.971,437,000——
2018-03-14$35.41$77.082,258,000——
2018-03-13$35.63$77.571,939,500——
2018-03-12$36.01$78.39939,500——
2018-03-09$36.19$78.781,793,000——
2018-03-08$35.67$77.652,513,000——
2018-03-07$35.14$76.492,050,500——
2018-03-06$35.20$76.631,866,500——
2018-03-05$35.12$76.463,467,500——
2018-03-02$34.85$75.872,818,500——
2018-03-01$35.36$76.982,874,000——
2018-02-28$35.73$77.773,037,000——
2018-02-27$36.88$80.292,720,000——
2018-02-26$37.63$81.912,010,500——
2018-02-23$37.35$81.301,316,500——
2018-02-22$36.93$80.392,220,500——
2018-02-21$36.82$80.142,451,000——
2018-02-20$36.39$79.221,706,000——
2018-02-16$37.10$80.773,604,500——
2018-02-15$36.86$80.242,559,000——
2018-02-14$36.47$79.392,660,000——
2018-02-13$35.77$77.863,497,000——
2018-02-12$35.34$76.942,699,000——
2018-02-09$34.30$74.674,361,000——
2018-02-08$34.43$74.962,254,000——
2018-02-07$35.18$76.581,980,000——
2018-02-06$35.11$76.443,800,500——
2018-02-05$34.69$75.523,302,000——
2018-02-02$35.85$78.052,448,500——
2018-02-01$36.94$80.412,451,500——
2018-01-31$37.01$80.561,710,000——
2018-01-30$37.30$81.202,253,500——
2018-01-29$37.47$81.562,970,500——
2018-01-26$37.38$81.371,487,000——
2018-01-25$37.29$81.182,701,000——
2018-01-24$37.54$81.723,178,500——
2018-01-23$36.88$80.272,321,000——
2018-01-22$37.17$80.913,288,500——
2018-01-19$37.34$81.296,592,000——
2018-01-18$36.44$79.333,995,000——
2018-01-17$36.27$78.952,794,000——
2018-01-16$36.32$79.072,521,000——
2018-01-12$36.60$79.682,664,500——
2018-01-11$36.71$79.923,744,500——
2018-01-10$35.95$78.254,760,500——
2018-01-09$37.37$81.341,863,500——
2018-01-08$37.28$81.151,655,000——
2018-01-05$36.95$80.442,851,500——
2018-01-04$36.79$80.101,592,000——
2018-01-03$36.74$79.971,734,500——
2018-01-02$36.65$79.782,185,500——