MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CP — Canadian Pacific Kansas City Limited
NYSECanadian Pacific Kansas City Limited
$85.94
+1.47(+1.74%)
- O
- 85.00
- H
- 86.25
- L
- 85.00
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.94
Period Return+17.97%
Period High$96.90
Period Low$68.42
Avg Daily Volume2.74M
Total Trading Days365
CP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.00 | $86.25 | $85.00 | $85.94 | +$1.47 | +1.74% | 1,487,746 | $85.82 | $85.00 $86.25 |
| Oct 1, 2026 | $85.00 | $85.00 | $83.59 | $84.47 | $-0.63 | -0.74% | 2,817,008 | $84.28 | $83.59 $85.00 |
| Sep 30, 2026 | $86.96 | $87.13 | $85.07 | $85.10 | $-1.41 | -1.63% | 3,630,654 | $85.56 | $85.07 $87.13 |
| Sep 29, 2026 | $86.31 | $87.35 | $85.98 | $86.51 | $-0.05 | -0.06% | 2,317,093 | $86.48 | $85.98 $87.35 |
| Sep 28, 2026 | $86.82 | $87.15 | $85.75 | $86.56 | $-0.35 | -0.40% | 2,653,793 | $86.44 | $85.75 $87.15 |
| Sep 25, 2026 | $87.01 | $87.68 | $86.41 | $86.91 | $-0.41 | -0.47% | 2,296,560 | $87.04 | $86.41 $87.68 |
| Sep 24, 2026 | $88.44 | $89.06 | $87.31 | $87.32 | $-0.96 | -1.09% | 6,883,381 | $88.09 | $87.31 $89.06 |
| Sep 23, 2026 | $87.44 | $88.97 | $87.44 | $88.28 | +$0.29 | +0.33% | 1,564,985 | $88.33 | $87.44 $88.97 |
| Sep 22, 2026 | $87.24 | $88.22 | $86.81 | $87.99 | +$1.18 | +1.36% | 1,627,909 | $87.81 | $86.81 $88.22 |
| Sep 21, 2026 | $87.55 | $87.92 | $86.36 | $86.81 | $-0.67 | -0.77% | 2,468,539 | $86.85 | $86.36 $87.92 |
| Sep 18, 2026 | $88.15 | $88.39 | $87.15 | $87.48 | $-1.30 | -1.46% | 2,081,706 | $87.59 | $87.15 $88.39 |
| Sep 17, 2026 | $88.17 | $88.83 | $87.49 | $88.78 | +$1.10 | +1.25% | 1,864,034 | $88.38 | $87.49 $88.83 |
| Sep 16, 2026 | $88.18 | $88.99 | $87.49 | $87.68 | $-1.34 | -1.51% | 2,260,243 | $88.03 | $87.49 $88.99 |
| Sep 15, 2026 | $89.67 | $89.77 | $88.82 | $89.02 | $-0.75 | -0.84% | 1,288,503 | $89.11 | $88.82 $89.77 |
| Sep 14, 2026 | $89.15 | $90.25 | $88.04 | $89.77 | +$0.54 | +0.61% | 2,016,471 | $89.83 | $88.04 $90.25 |
| Sep 11, 2026 | $89.48 | $90.04 | $88.51 | $89.23 | +$0.39 | +0.44% | 2,646,902 | $89.25 | $88.51 $90.04 |
| Sep 10, 2026 | $89.82 | $90.66 | $88.64 | $88.84 | $-1.23 | -1.37% | 1,641,877 | $89.24 | $88.64 $90.66 |
| Sep 9, 2026 | $90.70 | $90.92 | $89.14 | $90.07 | $-1.06 | -1.16% | 1,493,712 | $90.24 | $89.14 $90.92 |
| Sep 8, 2026 | $90.93 | $92.29 | $90.79 | $91.13 | $-0.47 | -0.51% | 1,580,662 | $91.55 | $90.79 $92.29 |
| Sep 4, 2026 | $90.75 | $92.32 | $90.45 | $91.60 | +$0.30 | +0.33% | 2,227,641 | $91.80 | $90.45 $92.32 |
| Sep 3, 2026 | $89.86 | $91.61 | $89.40 | $91.30 | +$1.76 | +1.97% | 2,085,755 | $90.94 | $89.40 $91.61 |
| Sep 2, 2026 | $89.59 | $89.85 | $88.48 | $89.54 | +$0.57 | +0.64% | 2,647,773 | $89.36 | $88.48 $89.85 |
| Sep 1, 2026 | $92.50 | $92.53 | $88.53 | $88.97 | $-3.72 | -4.01% | 2,057,463 | $89.45 | $88.53 $92.53 |
| Aug 31, 2026 | $94.00 | $94.20 | $92.24 | $92.69 | $-1.43 | -1.52% | 1,702,779 | $92.75 | $92.24 $94.20 |
| Aug 28, 2026 | $94.11 | $94.40 | $93.24 | $94.12 | +$0.26 | +0.28% | 1,378,316 | $93.79 | $93.24 $94.40 |
| Aug 27, 2026 | $93.97 | $95.17 | $93.77 | $93.86 | $-0.85 | -0.90% | 1,353,320 | $94.12 | $93.77 $95.17 |
| Aug 26, 2026 | $94.35 | $95.47 | $93.95 | $94.71 | +$0.37 | +0.39% | 2,247,856 | $94.87 | $93.95 $95.47 |
| Aug 25, 2026 | $94.72 | $95.63 | $94.17 | $94.34 | $-0.34 | -0.36% | 1,498,406 | $94.74 | $94.17 $95.63 |
| Aug 24, 2026 | $96.13 | $96.26 | $93.79 | $94.68 | $-2.01 | -2.08% | 2,625,643 | $94.78 | $93.79 $96.26 |
| Aug 21, 2026 | $95.39 | $96.90 | $95.13 | $96.69 | +$1.86 | +1.96% | 1,790,506 | $96.19 | $95.13 $96.90 |