Canadian Pacific Kansas City Stock Price History
NYSE: CPIndustrialsRailroadsUSD
84.46+0.11 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CP price history at a glance
The price history for Canadian Pacific Kansas City (CP) on this page begins on December 26, 1983, when the stock closed at $1.35; it most recently closed at $84.46 on October 5, 2026. The highest price in this record is $96.90, reached on August 17, 2026; the latest close is 12.8% below that peak. Across the 42 complete calendar years in the table, CP finished higher in 30 and lower in 12. Its best year was 2012 (+58.6%) and its worst was 2008 (-45.8%).
Over roughly 43 years the share price changed +6175.8%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, CP has gained 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $96.90
- Date of high
- Aug 17, 2026
- Low since 1983
- $0.9375
- Date of low
- Jul 23, 1984
- 52-week high
- $96.90
- 52-week low
- $68.42
- Last close
- $84.46
CP returns
1 week
-1.72%
1 month
-6.23%
3 months
-6.28%
6 months
+4.70%
Year to date
+14.71%
1 year
+11.53%
3 years
+17.49%
5 years
+15.94%
CP price return, excluding dividends.
CP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.46 | +13.45% |
| 2025 | 74.45 | +0.73% |
| 2024 | 73.91 | -6.51% |
| 2023 | 79.06 | +5.99% |
| 2022 | 74.59 | +3.68% |
| 2021 | 71.94 | +3.75% |
| 2020 | 69.34 | +34.55% |
| 2019 | 51.53 | +42.58% |
| 2018 | 36.14 | -1.12% |
| 2017 | 36.55 | +28.01% |
| 2016 | 28.55 | +11.89% |
| 2015 | 25.52 | -32.35% |
| 2014 | 37.72 | +25.79% |
| 2013 | 29.99 | +39.71% |
| 2012 | 21.46 | +58.59% |
| 2011 | 13.53 | +4.41% |
| 2010 | 12.96 | +20.02% |
| 2009 | 10.80 | +57.21% |
| 2008 | 6.87 | -45.75% |
| 2007 | 12.66 | +20.02% |
| 2006 | 10.55 | +25.77% |
| 2005 | 8.39 | +21.91% |
| 2004 | 6.88 | +21.16% |
| 2003 | 5.68 | +39.08% |
| 2002 | 4.08 | -0.78% |
| 2001 | 4.12 | +44.10% |
| 2000 | 2.86 | +32.46% |
| 1999 | 2.16 | +14.24% |
| 1998 | 1.89 | -30.09% |
| 1997 | 2.70 | +3.85% |
| 1996 | 2.60 | +43.45% |
| 1995 | 1.81 | +20.83% |
| 1994 | 1.50 | -7.69% |
| 1993 | 1.63 | +28.71% |
| 1992 | 1.26 | -19.84% |
| 1991 | 1.58 | -5.26% |
| 1990 | 1.66 | -25.28% |
| 1989 | 2.23 | +20.27% |
| 1988 | 1.85 | +16.54% |
| 1987 | 1.59 | +22.12% |
| 1986 | 1.30 | -2.80% |
| 1985 | 1.34 | +7.72% |
| 1984 | 1.24 | -7.74% |
| 1983* | 1.35 | 0.00% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
CP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.47 | 84.75 | 84.01 | 84.46 | +0.13% | |
| 83.27 | 84.74 | 83.25 | 84.35 | +0.86% | |
| 84.85 | 85.41 | 83.54 | 83.63 | -2.11% | |
| 85.97 | 86.08 | 84.85 | 85.43 | -0.43% | |
| 85.68 | 86.28 | 84.72 | 85.80 | -0.16% | |
| 85.00 | 86.25 | 85.00 | 85.94 | +1.74% | |
| 85.00 | 85.00 | 83.59 | 84.47 | -0.74% | |
| 86.96 | 87.13 | 85.07 | 85.10 | -1.63% | |
| 86.31 | 87.35 | 85.98 | 86.51 | -0.06% | |
| 86.82 | 87.15 | 85.75 | 86.56 | -0.40% | |
| 87.01 | 87.68 | 86.41 | 86.91 | -0.47% | |
| 88.44 | 89.06 | 87.31 | 87.32 | -1.09% | |
| 87.44 | 88.97 | 87.44 | 88.28 | +0.33% | |
| 87.24 | 88.22 | 86.81 | 87.99 | +1.36% | |
| 87.55 | 87.92 | 86.36 | 86.81 | -0.77% | |
| 88.15 | 88.39 | 87.15 | 87.48 | -1.46% | |
| 88.17 | 88.83 | 87.49 | 88.78 | +1.25% | |
| 88.18 | 88.99 | 87.49 | 87.68 | -1.51% | |
| 89.67 | 89.77 | 88.82 | 89.02 | -0.84% | |
| 89.15 | 90.25 | 88.04 | 89.77 | +0.61% | |
| 89.48 | 90.04 | 88.51 | 89.23 | +0.44% | |
| 89.82 | 90.66 | 88.64 | 88.84 | -1.37% | |
| 90.70 | 90.92 | 89.14 | 90.07 | -1.16% | |
| 90.93 | 92.29 | 90.79 | 91.13 | -0.51% | |
| 90.75 | 92.32 | 90.45 | 91.60 | +0.33% | |
| 89.86 | 91.61 | 89.40 | 91.30 | +1.97% | |
| 89.59 | 89.85 | 88.48 | 89.54 | +0.64% | |
| 92.50 | 92.53 | 88.53 | 88.97 | -4.01% | |
| 94.00 | 94.20 | 92.24 | 92.69 | -1.52% | |
| 94.11 | 94.40 | 93.24 | 94.12 | +0.28% | |
| 93.97 | 95.17 | 93.77 | 93.86 | -0.90% | |
| 94.35 | 95.47 | 93.95 | 94.71 | +0.39% | |
| 94.72 | 95.63 | 94.17 | 94.34 | -0.36% | |
| 96.13 | 96.26 | 93.79 | 94.68 | -2.08% | |
| 95.39 | 96.90 | 95.13 | 96.69 | +1.96% | |
| 94.00 | 95.99 | 93.96 | 94.83 | +0.41% | |
| 94.00 | 95.86 | 93.57 | 94.44 | +0.81% | |
| 94.55 | 94.55 | 93.41 | 93.68 | -0.26% | |
| 94.49 | 94.66 | 93.00 | 93.92 | +0.45% | |
| 93.82 | 94.66 | 93.38 | 93.50 | -0.45% | |
| 93.13 | 93.98 | 93.12 | 93.92 | +1.33% | |
| 91.19 | 93.09 | 91.19 | 92.69 | +0.84% | |
| 90.60 | 92.15 | 90.52 | 91.92 | +1.56% | |
| 90.93 | 92.08 | 90.50 | 90.51 | -1.21% | |
| 90.09 | 92.12 | 90.09 | 91.62 | +1.52% | |
| 91.39 | 91.67 | 89.96 | 90.25 | -1.31% | |
| 90.46 | 92.06 | 89.85 | 91.45 | +0.90% | |
| 89.70 | 90.84 | 88.54 | 90.63 | -0.02% | |
| 88.85 | 90.82 | 88.49 | 90.65 | +1.98% | |
| 88.38 | 89.35 | 87.41 | 88.89 | +0.83% | |
| 91.25 | 92.78 | 87.20 | 88.16 | -3.43% | |
| 91.52 | 91.56 | 90.31 | 91.29 | -0.45% | |
| 91.54 | 92.50 | 91.31 | 91.70 | +0.33% | |
| 92.40 | 92.68 | 91.12 | 91.40 | -1.04% | |
| 92.69 | 92.99 | 91.11 | 92.36 | +0.04% | |
| 91.97 | 92.78 | 91.33 | 92.32 | +1.10% | |
| 91.76 | 91.97 | 91.03 | 91.32 | +0.18% | |
| 91.82 | 91.90 | 90.60 | 91.16 | -0.55% | |
| 93.81 | 93.84 | 91.60 | 91.66 | -2.19% | |
| 93.41 | 93.95 | 92.80 | 93.71 | +0.86% | |
| 91.05 | 93.30 | 90.14 | 92.91 | +2.70% | |
| 91.30 | 91.61 | 90.07 | 90.47 | -0.96% | |
| 91.75 | 92.16 | 91.01 | 91.35 | 0.00% | |
| 90.52 | 91.56 | 90.38 | 91.35 | +1.36% | |
| 90.36 | 91.10 | 90.05 | 90.12 | -0.23% | |
| 89.76 | 91.21 | 89.40 | 90.33 | +1.04% | |
| 88.68 | 89.52 | 87.56 | 89.40 | +0.77% | |
| 88.70 | 88.98 | 87.52 | 88.72 | +0.82% | |
| 87.29 | 88.23 | 87.02 | 88.00 | +0.24% | |
| 85.76 | 88.92 | 85.76 | 87.79 | +2.18% | |
| 86.49 | 87.47 | 85.78 | 85.92 | -0.84% | |
| 86.71 | 87.47 | 86.05 | 86.65 | -0.30% | |
| 87.57 | 88.12 | 86.22 | 86.91 | -0.93% | |
| 87.00 | 87.92 | 86.40 | 87.73 | +0.79% | |
| 85.62 | 87.88 | 85.43 | 87.04 | +2.67% | |
| 85.71 | 86.52 | 84.45 | 84.78 | -0.60% | |
| 85.54 | 86.21 | 85.09 | 85.29 | -0.44% | |
| 85.90 | 86.83 | 85.36 | 85.67 | -0.42% | |
| 85.73 | 86.98 | 85.43 | 86.03 | +0.49% | |
| 88.94 | 89.21 | 85.06 | 85.61 | -3.97% | |
| 89.73 | 89.99 | 88.49 | 89.15 | -0.13% | |
| 91.52 | 91.52 | 88.90 | 89.27 | -0.90% | |
| 88.45 | 90.50 | 88.45 | 90.08 | +0.86% | |
| 89.75 | 90.29 | 88.34 | 89.31 | -0.32% | |
| 90.20 | 90.90 | 88.97 | 89.60 | -0.67% | |
| 90.36 | 91.32 | 89.39 | 90.20 | +0.17% | |
| 90.00 | 91.21 | 89.72 | 90.05 | +0.13% | |
| 89.37 | 90.84 | 89.20 | 89.93 | +0.48% | |
| 90.04 | 90.53 | 88.32 | 89.50 | +0.43% | |
| 90.03 | 91.50 | 89.01 | 89.12 | -1.14% | |
| 88.56 | 90.32 | 88.56 | 90.15 | +1.66% | |
| 89.77 | 89.77 | 87.38 | 88.68 | -0.72% | |
| 90.32 | 91.46 | 89.20 | 89.32 | -1.41% | |
| 90.35 | 91.12 | 88.63 | 90.60 | -0.72% | |
| 88.26 | 91.33 | 88.26 | 91.26 | +2.40% | |
| 86.30 | 89.15 | 86.30 | 89.12 | +3.32% | |
| 86.99 | 87.14 | 86.19 | 86.26 | -0.52% | |
| 85.76 | 87.62 | 85.29 | 86.71 | +0.43% | |
| 86.09 | 87.44 | 85.75 | 86.34 | +0.24% | |
| 85.85 | 86.69 | 85.10 | 86.13 | -0.10% | |
| 85.57 | 86.40 | 85.07 | 86.22 | +1.35% | |
| 86.12 | 86.47 | 84.78 | 85.07 | -2.11% | |
| 85.96 | 87.72 | 85.96 | 86.90 | +1.47% | |
| 85.29 | 87.43 | 85.10 | 85.64 | -0.21% | |
| 85.03 | 86.11 | 84.13 | 85.82 | +1.24% | |
| 85.70 | 86.37 | 84.46 | 84.77 | -1.48% | |
| 85.00 | 86.22 | 84.73 | 86.04 | +0.96% | |
| 86.05 | 86.97 | 85.17 | 85.22 | -0.88% | |
| 84.37 | 86.59 | 84.37 | 85.98 | +2.97% | |
| 83.35 | 83.90 | 83.04 | 83.50 | +0.45% | |
| 85.92 | 85.92 | 82.65 | 83.13 | -3.58% | |
| 87.01 | 87.52 | 86.01 | 86.22 | -0.85% | |
| 85.78 | 87.23 | 84.61 | 86.96 | +3.18% | |
| 86.45 | 86.75 | 84.05 | 84.28 | -2.85% | |
| 87.02 | 87.47 | 86.52 | 86.75 | -0.70% | |
| 85.93 | 88.08 | 85.93 | 87.36 | +0.54% | |
| 86.03 | 87.16 | 85.88 | 86.89 | +0.82% | |
| 83.73 | 86.54 | 82.66 | 86.18 | +4.73% | |
| 82.75 | 83.32 | 81.61 | 82.29 | -0.24% | |
| 81.79 | 82.82 | 81.79 | 82.49 | +0.97% | |
| 81.47 | 82.23 | 80.97 | 81.70 | +0.27% | |
| 80.46 | 82.33 | 80.19 | 81.48 | +1.67% | |
| 80.87 | 81.64 | 79.96 | 80.14 | -1.07% | |
| 81.92 | 82.28 | 81.01 | 81.01 | -1.44% | |
| 81.02 | 82.35 | 80.99 | 82.19 | +0.93% | |
| 80.32 | 81.44 | 80.32 | 81.43 | +0.94% | |
| 81.24 | 82.35 | 80.30 | 80.67 | -0.65% | |
| 81.97 | 82.60 | 81.20 | 81.20 | -0.55% | |
| 82.02 | 82.48 | 80.84 | 81.65 | +1.96% | |
| 79.21 | 80.18 | 78.71 | 80.08 | +0.73% | |
| 79.65 | 79.65 | 77.81 | 79.50 | +0.67% | |
| 77.58 | 79.18 | 76.99 | 78.97 | +1.22% | |
| 79.34 | 79.67 | 77.45 | 78.02 | -0.81% | |
| 78.25 | 78.74 | 76.30 | 78.66 | +1.47% | |
| 79.03 | 79.03 | 77.43 | 77.52 | -0.91% | |
| 78.58 | 79.08 | 77.79 | 78.23 | -1.07% | |
| 80.14 | 80.64 | 78.69 | 79.08 | -1.22% | |
| 80.23 | 80.42 | 78.64 | 80.06 | +1.03% | |
| 78.71 | 80.07 | 77.91 | 79.24 | -0.28% | |
| 79.31 | 80.45 | 79.01 | 79.46 | +1.56% | |
| 78.40 | 79.18 | 77.84 | 78.24 | -0.28% | |
| 79.67 | 79.84 | 78.10 | 78.46 | -1.85% | |
| 80.39 | 80.79 | 79.79 | 79.94 | -0.81% | |
| 82.79 | 82.79 | 80.53 | 80.59 | -1.66% | |
| 82.19 | 82.75 | 81.60 | 81.95 | +0.73% | |
| 81.50 | 81.76 | 80.61 | 81.36 | +0.23% | |
| 82.40 | 83.45 | 81.00 | 81.17 | -2.31% | |
| 83.63 | 84.21 | 83.08 | 83.09 | -1.00% | |
| 84.71 | 85.01 | 83.32 | 83.93 | +0.04% | |
| 82.11 | 84.37 | 81.27 | 83.90 | +1.13% | |
| 84.98 | 84.98 | 82.02 | 82.96 | -2.70% | |
| 86.07 | 86.26 | 84.46 | 85.26 | -1.79% | |
| 87.75 | 88.21 | 86.48 | 86.81 | -1.11% | |
| 88.00 | 88.28 | 85.84 | 87.78 | -1.80% | |
| 86.96 | 89.42 | 86.50 | 89.39 | +2.06% | |
| 86.99 | 88.96 | 86.86 | 87.59 | +0.54% | |
| 85.93 | 87.52 | 85.67 | 87.12 | +1.57% | |
| 86.29 | 86.55 | 85.05 | 85.77 | -0.60% | |
| 84.49 | 86.34 | 84.49 | 86.29 | +1.82% | |
| 85.36 | 85.92 | 84.21 | 84.75 | -0.41% | |
| 84.81 | 85.56 | 84.20 | 85.10 | +0.47% | |
| 83.24 | 84.76 | 83.00 | 84.70 | +1.16% | |
| 84.10 | 84.29 | 82.99 | 83.73 | -0.18% | |
| 83.32 | 84.53 | 83.03 | 83.88 | +0.12% | |
| 83.51 | 84.63 | 83.05 | 83.78 | +0.08% | |
| 83.98 | 85.15 | 82.69 | 83.71 | -0.14% | |
| 83.36 | 83.92 | 82.89 | 83.83 | +0.90% | |
| 81.40 | 83.48 | 80.89 | 83.08 | +2.42% | |
| 80.42 | 81.21 | 80.05 | 81.12 | +0.91% | |
| 79.40 | 80.52 | 79.26 | 80.39 | +1.66% | |
| 78.68 | 80.21 | 78.64 | 79.08 | -0.60% | |
| 77.25 | 79.87 | 76.65 | 79.56 | +3.85% | |
| 74.78 | 77.06 | 74.50 | 76.61 | +2.08% | |
| 73.64 | 75.08 | 73.37 | 75.05 | +0.96% | |
| 75.15 | 75.68 | 73.15 | 74.34 | -1.98% | |
| 73.19 | 75.93 | 72.12 | 75.84 | +5.66% | |
| 72.72 | 73.38 | 71.71 | 71.78 | -1.33% | |
| 72.43 | 73.09 | 72.00 | 72.75 | +0.28% | |
| 72.81 | 73.19 | 72.04 | 72.55 | -0.38% | |
| 72.64 | 73.06 | 72.08 | 72.83 | +0.58% | |
| 72.26 | 72.97 | 72.04 | 72.41 | +0.58% | |
| 70.92 | 72.15 | 70.54 | 71.99 | +2.54% | |
| 72.00 | 73.20 | 70.12 | 70.21 | -3.19% | |
| 72.15 | 72.63 | 71.88 | 72.52 | +0.18% | |
| 71.83 | 72.75 | 71.27 | 72.39 | +0.44% | |
| 70.72 | 72.72 | 70.54 | 72.07 | +2.01% | |
| 71.65 | 71.65 | 70.01 | 70.65 | -1.37% | |
| 71.32 | 71.81 | 70.95 | 71.63 | +0.08% | |
| 72.86 | 72.92 | 71.17 | 71.57 | -0.89% | |
| 70.21 | 72.21 | 70.21 | 72.21 | +2.45% | |
| 73.53 | 74.24 | 70.38 | 70.48 | -4.06% | |
| 72.71 | 73.62 | 72.50 | 73.46 | +1.03% | |
| 74.00 | 74.23 | 72.33 | 72.71 | -2.34% | |
| 73.83 | 74.59 | 73.41 | 74.45 | +1.11% | |
| 74.14 | 74.36 | 73.59 | 73.63 | -0.89% | |
| 74.23 | 74.94 | 74.11 | 74.29 | -0.62% | |
| 74.61 | 75.19 | 74.39 | 74.75 | +0.03% | |
| 74.71 | 74.87 | 74.33 | 74.73 | +0.23% | |
| 74.01 | 74.90 | 73.94 | 74.56 | +0.15% | |
| 74.46 | 74.61 | 73.93 | 74.45 | -0.04% | |
| 74.32 | 74.97 | 73.77 | 74.48 | +0.38% | |
| 74.06 | 74.69 | 73.69 | 74.20 | -0.01% | |
| 73.84 | 74.87 | 73.52 | 74.21 | +0.94% | |
| 73.46 | 73.89 | 73.07 | 73.52 | +0.23% | |
| 74.34 | 74.40 | 73.31 | 73.35 | -1.44% | |
| 75.18 | 75.47 | 74.23 | 74.42 | -1.00% | |
| 75.52 | 75.75 | 74.69 | 75.17 | -0.09% | |
| 75.00 | 75.85 | 74.89 | 75.24 | +0.45% | |
| 73.73 | 75.17 | 73.06 | 74.90 | +2.49% | |
| 73.92 | 74.47 | 72.97 | 73.08 | -1.40% | |
| 74.50 | 75.84 | 74.02 | 74.12 | +0.49% | |
| 74.17 | 74.47 | 73.02 | 73.76 | -0.26% | |
| 73.58 | 74.23 | 73.53 | 73.95 | +0.04% | |
| 72.08 | 73.93 | 72.03 | 73.92 | +2.81% | |
| 73.04 | 73.04 | 71.21 | 71.90 | -0.64% | |
| 72.45 | 73.42 | 71.95 | 72.36 | -0.29% | |
| 72.45 | 72.81 | 72.12 | 72.57 | +0.67% | |
| 71.77 | 72.51 | 71.46 | 72.09 | +0.78% | |
| 70.44 | 71.72 | 70.35 | 71.53 | +2.20% | |
| 69.98 | 70.22 | 69.32 | 69.99 | -0.03% | |
| 69.17 | 70.42 | 68.95 | 70.01 | +1.64% | |
| 69.38 | 70.26 | 68.83 | 68.88 | -0.63% | |
| 69.69 | 69.71 | 68.88 | 69.32 | -0.27% | |
| 70.21 | 70.25 | 69.38 | 69.51 | -1.18% | |
| 70.34 | 70.84 | 69.77 | 70.34 | -0.51% | |
| 71.01 | 71.01 | 69.74 | 70.70 | -0.63% | |
| 72.02 | 72.27 | 70.93 | 71.15 | -1.77% | |
| 71.45 | 72.63 | 71.37 | 72.43 | +1.43% | |
| 71.05 | 71.50 | 70.68 | 71.41 | +0.58% | |
| 71.10 | 71.93 | 70.98 | 71.00 | +0.16% | |
| 69.11 | 70.96 | 68.50 | 70.89 | +2.89% | |
| 70.19 | 70.23 | 68.42 | 68.90 | -2.06% | |
| 70.28 | 70.72 | 70.00 | 70.35 | -0.38% | |
| 70.27 | 70.83 | 70.07 | 70.62 | -0.11% | |
| 71.95 | 72.06 | 70.33 | 70.70 | -1.74% | |
| 72.61 | 72.84 | 71.71 | 71.95 | -0.91% | |
| 73.16 | 73.73 | 71.96 | 72.61 | -0.77% | |
| 74.15 | 74.40 | 72.60 | 73.17 | -1.61% | |
| 75.04 | 75.58 | 74.25 | 74.37 | -0.12% | |
| 75.73 | 76.02 | 74.12 | 74.46 | -1.36% | |
| 76.18 | 76.18 | 74.95 | 75.49 | -0.59% | |
| 76.45 | 77.01 | 75.69 | 75.94 | -0.73% | |
| 75.68 | 77.49 | 75.68 | 76.50 | +1.15% | |
| 76.21 | 76.77 | 75.48 | 75.63 | -1.18% | |
| 76.85 | 77.02 | 76.02 | 76.53 | +0.03% | |
| 75.95 | 77.39 | 75.09 | 76.51 | +1.38% | |
| 77.00 | 77.08 | 74.75 | 75.47 | -1.65% | |
| 76.23 | 77.12 | 76.00 | 76.74 | +0.74% | |
| 74.94 | 76.63 | 74.69 | 76.18 | +0.14% | |
| 74.74 | 76.30 | 74.73 | 76.07 | +1.56% | |
| 76.31 | 76.82 | 74.66 | 74.90 | -1.10% | |
| 77.87 | 77.87 | 75.34 | 75.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CP chart for longer ranges.