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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.99$113.321,410,500——
2019-12-30$50.88$113.081,721,000——
2019-12-27$51.43$114.30930,500——
2019-12-26$51.26$113.92687,500——
2019-12-24$51.31$114.03766,500——
2019-12-23$51.03$113.121,128,000——
2019-12-20$50.67$112.341,428,500——
2019-12-19$50.33$111.573,258,500——
2019-12-18$50.82$112.652,174,000——
2019-12-17$51.07$113.212,928,000——
2019-12-16$50.61$112.212,161,000——
2019-12-13$50.23$111.351,768,000——
2019-12-12$49.98$110.811,868,500——
2019-12-11$49.59$109.942,300,000——
2019-12-10$49.01$108.641,900,500——
2019-12-09$49.07$108.792,139,000——
2019-12-06$49.08$108.812,119,000——
2019-12-05$47.93$106.261,748,000——
2019-12-04$47.87$106.133,243,000——
2019-12-03$46.54$103.181,317,000——
2019-12-02$47.17$104.561,394,000——
2019-11-29$47.65$105.63536,000——
2019-11-27$47.76$105.881,229,000——
2019-11-26$47.82$106.011,309,000——
2019-11-25$47.88$106.141,295,000——
2019-11-22$47.17$104.581,503,000——
2019-11-21$47.27$104.792,415,500——
2019-11-20$47.32$104.911,662,500——
2019-11-19$47.62$105.562,429,500——
2019-11-18$48.77$108.112,209,500——
2019-11-15$48.37$107.241,478,000——
2019-11-14$47.81$105.991,401,500——
2019-11-13$47.65$105.641,726,500——
2019-11-12$47.02$104.231,974,500——
2019-11-11$46.85$103.862,202,500——
2019-11-08$47.05$104.302,055,000——
2019-11-07$47.33$104.921,028,500——
2019-11-06$47.04$104.291,384,000——
2019-11-05$47.09$104.391,906,500——
2019-11-04$47.09$104.401,914,000——
2019-11-01$46.70$103.522,540,000——
2019-10-31$45.46$100.782,113,000——
2019-10-30$45.80$101.531,696,000——
2019-10-29$45.26$100.341,192,500——
2019-10-28$45.32$100.462,116,000——
2019-10-25$45.31$100.462,267,500——
2019-10-24$45.46$100.784,796,500——
2019-10-23$43.90$97.321,899,000——
2019-10-22$43.95$97.421,702,500——
2019-10-21$43.76$97.021,562,000——
2019-10-18$43.27$95.931,925,000——
2019-10-17$43.53$96.492,734,500——
2019-10-16$43.52$96.481,657,500——
2019-10-15$43.67$96.822,131,500——
2019-10-14$43.07$95.481,155,000——
2019-10-11$43.20$95.772,269,500——
2019-10-10$42.81$94.911,895,000——
2019-10-09$42.17$93.491,700,500——
2019-10-08$41.59$92.212,796,000——
2019-10-07$42.15$93.442,463,500——
2019-10-04$42.29$93.762,305,500——
2019-10-03$42.70$94.662,655,000——
2019-10-02$42.50$94.212,010,500——
2019-10-01$43.44$96.311,979,000——
2019-09-30$44.49$98.631,845,000——
2019-09-27$44.08$97.721,369,500——
2019-09-26$44.32$98.242,202,500——
2019-09-25$43.98$97.223,512,000——
2019-09-24$45.39$100.341,771,000——
2019-09-23$45.19$99.901,845,500——
2019-09-20$46.17$102.07983,000——
2019-09-19$46.76$103.361,479,000——
2019-09-18$46.39$102.541,481,500——
2019-09-17$46.48$102.741,616,000——
2019-09-16$46.30$102.352,931,000——
2019-09-13$45.72$101.072,932,500——
2019-09-12$46.01$101.702,739,500——
2019-09-11$46.83$103.532,555,500——
2019-09-10$47.22$104.383,153,000——
2019-09-09$47.16$104.263,005,500——
2019-09-06$48.29$106.761,395,500——
2019-09-05$48.43$107.071,869,000——
2019-09-04$47.48$104.951,526,000——
2019-09-03$46.95$103.794,469,000——
2019-08-30$48.15$106.441,959,500——
2019-08-29$47.81$105.705,938,000——
2019-08-28$47.04$103.991,574,500——
2019-08-27$47.25$104.461,424,000——
2019-08-26$47.27$104.501,999,000——
2019-08-23$46.76$103.382,207,000——
2019-08-22$48.06$106.25908,000——
2019-08-21$48.34$106.861,169,500——
2019-08-20$47.86$105.791,414,000——
2019-08-19$48.11$106.341,540,000——
2019-08-16$47.58$105.181,416,500——
2019-08-15$46.62$103.061,675,000——
2019-08-14$46.93$103.743,444,500——
2019-08-13$47.97$106.043,170,000——
2019-08-12$46.69$103.201,899,000——
2019-08-09$46.62$103.061,480,000——
2019-08-08$46.42$102.611,969,000——
2019-08-07$45.58$100.771,950,500——
2019-08-06$46.00$101.682,149,000——
2019-08-05$45.63$100.882,048,500——
2019-08-02$46.52$102.831,723,500——
2019-08-01$47.03$103.962,574,000——
2019-07-31$47.72$105.481,527,000——
2019-07-30$47.77$105.591,291,000——
2019-07-29$47.82$105.711,335,500——
2019-07-26$47.65$105.341,073,000——
2019-07-25$47.51$105.031,524,500——
2019-07-24$47.75$105.562,022,000——
2019-07-23$47.40$104.781,587,500——
2019-07-22$47.63$105.291,564,500——
2019-07-19$47.56$105.143,162,000——
2019-07-18$48.34$106.873,692,000——
2019-07-17$48.90$108.106,843,500——
2019-07-16$49.25$108.885,497,000——
2019-07-15$47.39$104.772,267,500——
2019-07-12$47.82$105.711,853,500——
2019-07-11$47.53$105.081,605,000——
2019-07-10$47.11$104.152,034,000——
2019-07-09$47.74$105.531,827,500——
2019-07-08$47.68$105.391,361,000——
2019-07-05$47.70$105.451,519,500——
2019-07-03$47.71$105.47878,500——
2019-07-02$47.22$104.392,589,000——
2019-07-01$47.73$105.511,698,000——
2019-06-28$47.05$104.002,171,500——
2019-06-27$46.83$103.511,131,000——
2019-06-26$46.74$103.051,301,000——
2019-06-25$46.93$103.461,644,500——
2019-06-24$47.67$105.101,371,500——
2019-06-21$47.98$105.771,291,500——
2019-06-20$48.07$105.981,225,000——
2019-06-19$47.19$104.031,587,500——
2019-06-18$46.71$102.982,776,500——
2019-06-17$46.86$103.322,224,500——
2019-06-14$46.39$102.271,196,500——
2019-06-13$46.52$102.551,146,000——
2019-06-12$46.61$102.751,050,500——
2019-06-11$46.56$102.641,583,000——
2019-06-10$46.42$102.331,907,500——
2019-06-07$46.93$103.453,957,500——
2019-06-06$46.19$101.841,591,000——
2019-06-05$45.76$100.881,958,000——
2019-06-04$45.19$99.623,175,500——
2019-06-03$44.52$98.154,723,500——
2019-05-31$43.88$96.735,312,000——
2019-05-30$44.21$97.472,760,000——
2019-05-29$44.27$97.594,038,500——
2019-05-28$44.90$98.992,155,500——
2019-05-24$44.70$98.551,961,500——
2019-05-23$44.37$97.822,857,500——
2019-05-22$45.40$100.081,014,500——
2019-05-21$45.39$100.071,286,500——
2019-05-20$45.54$100.401,612,000——
2019-05-17$45.74$100.851,804,500——
2019-05-16$45.73$100.812,147,000——
2019-05-15$44.52$98.151,542,500——
2019-05-14$43.86$96.691,122,500——
2019-05-13$43.35$95.561,822,000——
2019-05-10$43.89$96.761,836,500——
2019-05-09$43.94$96.872,459,000——
2019-05-08$44.16$97.361,439,000——
2019-05-07$43.79$96.532,477,000——
2019-05-06$44.51$98.122,205,500——
2019-05-03$44.58$98.291,509,000——
2019-05-02$44.04$97.102,413,000——
2019-05-01$44.66$98.451,571,000——
2019-04-30$44.81$98.802,205,500——
2019-04-29$44.56$98.251,554,500——
2019-04-26$44.40$97.891,192,000——
2019-04-25$44.48$98.071,939,500——
2019-04-24$44.88$98.955,120,000——
2019-04-23$43.85$96.672,474,000——
2019-04-22$43.79$96.542,372,000——
2019-04-18$43.25$95.351,590,000——
2019-04-17$43.03$94.862,745,000——
2019-04-16$42.30$93.251,261,000——
2019-04-15$42.52$93.75999,000——
2019-04-12$42.68$94.091,622,000——
2019-04-11$42.23$93.101,539,500——
2019-04-10$42.12$92.861,357,000——
2019-04-09$42.01$92.621,871,500——
2019-04-08$42.11$92.832,256,500——
2019-04-05$41.57$91.653,099,500——
2019-04-04$41.48$91.461,429,500——
2019-04-03$41.38$91.231,770,500——
2019-04-02$41.39$91.242,567,500——
2019-04-01$41.86$92.283,894,500——
2019-03-29$41.21$90.842,805,500——
2019-03-28$40.95$90.281,438,000——
2019-03-27$40.48$89.031,682,000——
2019-03-26$40.33$88.701,652,000——
2019-03-25$40.13$88.262,007,000——
2019-03-22$40.07$88.122,680,500——
2019-03-21$40.71$89.542,258,500——
2019-03-20$40.12$88.252,547,500——
2019-03-19$40.51$89.092,324,500——
2019-03-18$41.30$90.841,670,500——
2019-03-15$41.06$90.301,914,000——
2019-03-14$40.75$89.622,310,500——
2019-03-13$40.97$90.122,297,500——
2019-03-12$40.77$89.682,330,000——
2019-03-11$41.20$90.602,012,500——
2019-03-08$41.01$90.201,721,500——
2019-03-07$40.94$90.042,285,500——
2019-03-06$40.72$89.561,828,000——
2019-03-05$41.18$90.561,667,000——
2019-03-04$41.51$91.292,242,000——
2019-03-01$40.92$89.993,133,500——
2019-02-28$41.30$90.822,230,000——
2019-02-27$41.72$91.761,533,500——
2019-02-26$41.50$91.272,075,000——
2019-02-25$41.75$91.811,660,000——
2019-02-22$41.61$91.511,218,500——
2019-02-21$41.34$90.911,850,500——
2019-02-20$41.57$91.431,462,000——
2019-02-19$41.33$90.902,110,000——
2019-02-15$40.87$89.891,563,000——
2019-02-14$40.40$88.852,615,500——
2019-02-13$39.51$86.902,172,500——
2019-02-12$39.92$87.802,276,500——
2019-02-11$39.60$87.092,070,500——
2019-02-08$40.07$88.131,734,000——
2019-02-07$40.20$88.402,655,500——
2019-02-06$40.28$88.581,635,500——
2019-02-05$40.83$89.792,419,000——
2019-02-04$40.84$89.831,765,500——
2019-02-01$40.85$89.833,304,000——
2019-01-31$40.98$90.133,962,500——
2019-01-30$41.29$90.813,056,500——
2019-01-29$41.03$90.232,117,000——
2019-01-28$40.58$89.252,729,000——
2019-01-25$41.06$90.312,822,500——
2019-01-24$40.42$88.905,035,500——
2019-01-23$39.11$86.014,309,500——
2019-01-22$39.22$86.262,148,000——
2019-01-18$39.50$86.864,052,500——
2019-01-17$39.01$85.802,791,500——
2019-01-16$38.68$85.063,269,000——
2019-01-15$38.75$85.223,039,500——
2019-01-14$38.74$85.212,427,500——
2019-01-11$37.84$83.213,607,000——
2019-01-10$38.02$83.613,697,000——
2019-01-09$38.19$84.003,519,000——
2019-01-08$37.55$82.593,395,000——
2019-01-07$36.83$81.002,873,000——
2019-01-04$36.14$79.492,255,000——
2019-01-03$34.88$76.713,001,500——
2019-01-02$35.82$78.782,096,500——