Canadian Pacific Kansas City Li - Price History

Monthly price history for CP (Canadian Pacific Kansas City Li)

DateAdjusted priceReal price
June 2024 $78.67 $78.67
May 2024 $79.36 $79.36
April 2024 $78.43 $78.43
March 2024 $88.17 $88.17
February 2024 $84.87 $85.01
January 2024 $80.34 $80.47
December 2023 $78.93 $79.06
November 2023 $71.76 $72
October 2023 $70.73 $70.97
September 2023 $74.16 $74.41
August 2023 $78.96 $79.38
July 2023 $81.85 $82.29
June 2023 $80.34 $80.77
May 2023 $75.66 $76.20
April 2023 $78.28 $78.84
March 2023 $76.39 $76.94
February 2023 $75.26 $75.94
January 2023 $78.20 $78.90
December 2022 $73.92 $74.59
November 2022 $81.02 $81.91
October 2022 $73.68 $74.49
September 2022 $66 $66.72
August 2022 $73.90 $74.86
July 2022 $77.86 $78.87
June 2022 $68.95 $69.84
May 2022 $70.38 $71.44
April 2022 $72.13 $73.22
March 2022 $81.31 $82.54
February 2022 $69.11 $70.28
January 2022 $70.21 $71.40
December 2021 $70.74 $71.94
November 2021 $68.72 $70.03
October 2021 $75.95 $77.40
September 2021 $63.85 $65.07
August 2021 $67.34 $68.79
July 2021 $72.76 $74.32
June 2021 $75.30 $76.91
May 2021 $79.39 $81.26
April 2021 $72.91 $373.13
March 2021 $74.11 $379.29
February 2021 $68.85 $356.06
January 2021 $65.01 $336.22
December 2020 $67.04 $346.69
November 2020 $61.58 $321.85
October 2020 $57.24 $299.13
September 2020 $58.25 $304.43
August 2020 $55.91 $295.68
July 2020 $52.03 $275.18
June 2020 $48.28 $255.34
May 2020 $46.64 $249.65
April 2020 $42.47 $227.33
March 2020 $41.02 $219.59
February 2020 $45.77 $248.77
January 2020 $48.90 $265.81
December 2019 $46.91 $254.95
November 2019 $43.72 $238.24
October 2019 $41.72 $227.31
September 2019 $40.83 $222.46
August 2019 $44.06 $240.75
July 2019 $43.66 $238.59
June 2019 $43.05 $235.24
May 2019 $40.04 $219.39
April 2019 $40.89 $224.07
March 2019 $37.60 $206.03
February 2019 $37.59 $206.48
January 2019 $37.31 $204.90
December 2018 $32.34 $177.62
November 2018 $38.41 $211.54
October 2018 $37.22 $205
September 2018 $38.48 $211.94
August 2018 $38.14 $210.55
July 2018 $35.93 $198.34
June 2018 $33.15 $183.02
May 2018 $34.83 $192.79
April 2018 $32.96 $182.44
March 2018 $31.89 $176.50
February 2018 $32.19 $178.63
January 2018 $33.35 $185.04
December 2017 $32.94 $182.76
November 2017 $31.49 $175.18
October 2017 $31.18 $173.44
September 2017 $30.21 $168.03
August 2017 $27.90 $155.60
July 2017 $28.04 $156.37
June 2017 $28.83 $160.81
May 2017 $28.29 $158.23
April 2017 $27.40 $153.25
March 2017 $26.27 $146.92
February 2017 $26.30 $147.48
January 2017 $26.96 $151.14
December 2016 $25.46 $142.77
November 2016 $27.26 $153.25
October 2016 $25.43 $142.96
September 2016 $27.16 $152.70
August 2016 $27.17 $153.11
July 2016 $26.58 $149.78
June 2016 $22.85 $128.79
May 2016 $22.92 $129.59
April 2016 $25.52 $144.25
March 2016 $23.47 $132.69
February 2016 $21.39 $121.19
January 2016 $21.14 $119.73
December 2015 $22.52 $127.60
November 2015 $25.98 $147.47
October 2015 $24.75 $140.50
September 2015 $25.29 $143.57
August 2015 $25.53 $145.20
July 2015 $28.29 $160.85
June 2015 $28.18 $160.23
May 2015 $28.92 $164.71
April 2015 $33.46 $190.58
March 2015 $32.08 $182.70
February 2015 $32.89 $187.62
January 2015 $30.62 $174.67
December 2014 $33.78 $192.69
November 2014 $33.81 $193.16
October 2014 $36.35 $207.68
September 2014 $36.31 $207.47
August 2014 $35.06 $200.60
July 2014 $33.19 $189.95
June 2014 $31.66 $181.14
May 2014 $29.22 $167.52
April 2014 $27.21 $155.97
March 2014 $26.24 $150.43
February 2014 $27.33 $157
January 2014 $26.37 $151.48
December 2013 $26.34 $151.32
November 2013 $26.73 $153.88
October 2013 $24.85 $143.07
September 2013 $21.42 $123.30
August 2013 $20.44 $118.03
July 2013 $21.29 $122.88
June 2013 $21.03 $121.38
May 2013 $22.80 $131.99
April 2013 $21.53 $124.62
March 2013 $22.54 $130.47
February 2013 $20.93 $121.52
January 2013 $19.90 $115.53
December 2012 $17.51 $101.62
November 2012 $16.02 $93.34
October 2012 $15.80 $92.06
September 2012 $14.23 $82.89
August 2012 $14.14 $82.71
July 2012 $13.87 $81.15
June 2012 $12.52 $73.26
May 2012 $12.50 $73.49
April 2012 $13.18 $77.48
March 2012 $12.92 $75.95
February 2012 $12.67 $74.73
January 2012 $12.09 $71.32
December 2011 $11.47 $67.67
November 2011 $10.15 $60.18
October 2011 $10.44 $61.88
September 2011 $8.11 $48.09
August 2011 $9.63 $57.42
July 2011 $10.71 $63.86
June 2011 $10.45 $62.32
May 2011 $10.60 $63.51
April 2011 $11.05 $66.24
March 2011 $10.74 $64.34
February 2011 $11.30 $67.98
January 2011 $11.15 $67.13
December 2010 $10.77 $64.81
November 2010 $10.59 $63.99
October 2010 $10.78 $65.14
September 2010 $10.08 $60.93
August 2010 $9.72 $58.98
July 2010 $9.86 $59.87
June 2010 $8.84 $53.62
May 2010 $9.03 $55.03
April 2010 $9.66 $58.86
March 2010 $9.23 $56.24
February 2010 $7.87 $48.18
January 2010 $7.68 $47
December 2009 $8.82 $54
November 2009 $7.88 $48.46
October 2009 $7.01 $43.11
September 2009 $7.60 $46.75
August 2009 $7.75 $47.86
July 2009 $7.20 $44.49
June 2009 $6.44 $39.80
May 2009 $6.59 $40.94
April 2009 $5.77 $35.86
March 2009 $4.77 $29.63
February 2009 $4.51 $28.21
January 2009 $4.84 $30.26
December 2008 $5.38 $33.62
November 2008 $5.12 $32.20
October 2008 $7.15 $45
September 2008 $8.56 $53.86
August 2008 $9.61 $60.75
July 2008 $9.94 $62.81
June 2008 $10.46 $66.14
May 2008 $11.53 $73.16
April 2008 $10.90 $69.16
March 2008 $10.13 $64.29
February 2008 $11.50 $73.19
January 2008 $10.42 $66.37
December 2007 $10.15 $64.64
November 2007 $10.47 $66.92
October 2007 $11.02 $70.38
September 2007 $11 $70.29
August 2007 $11 $70.48
July 2007 $11.53 $73.93
June 2007 $10.74 $68.82
May 2007 $11.11 $71.47
April 2007 $9.88 $63.52
March 2007 $8.78 $56.45
February 2007 $8.28 $53.42
January 2007 $8.48 $54.74
December 2006 $8.18 $52.76
November 2006 $8.61 $55.73
October 2006 $8.73 $56.49
September 2006 $7.68 $49.74
August 2006 $7.56 $49.09
July 2006 $7.37 $47.87
June 2006 $7.87 $51.14
May 2006 $8.02 $52.30
April 2006 $8.15 $53.14
March 2006 $7.67 $49.97
February 2006 $7.82 $51.19
January 2006 $7.37 $48.24
December 2005 $6.41 $41.95
November 2005 $6.57 $43.14
October 2005 $6.29 $41.27
September 2005 $6.55 $42.96
August 2005 $5.75 $37.83
July 2005 $5.90 $38.84
June 2005 $5.24 $34.51
May 2005 $5.59 $36.95
April 2005 $5.29 $34.92
March 2005 $5.44 $35.97
February 2005 $5.35 $35.47
January 2005 $5.08 $33.68
December 2004 $5.19 $34.41
November 2004 $4.92 $32.74
October 2004 $4.25 $28.25
September 2004 $3.88 $25.78
August 2004 $3.81 $25.45
July 2004 $3.82 $25.47
June 2004 $3.69 $24.63
May 2004 $3.34 $22.39
April 2004 $3.32 $22.22
March 2004 $3.61 $24.18
February 2004 $3.49 $23.51
January 2004 $3.86 $25.95
December 2003 $4.18 $28.15
November 2003 $4.03 $27.24
October 2003 $4.14 $27.99
September 2003 $3.50 $23.61
August 2003 $3.60 $24.37
July 2003 $3.58 $24.28
June 2003 $3.33 $22.60
May 2003 $3.49 $23.76
April 2003 $3.40 $23.15
March 2003 $3.10 $21.09
February 2003 $3.05 $20.88
January 2003 $2.92 $20
December 2002 $2.88 $19.70
November 2002 $2.96 $20.35
October 2002 $2.89 $19.81
September 2002 $2.66 $18.25
August 2002 $3 $20.69
July 2002 $3.21 $22.13
June 2002 $3.56 $24.52
May 2002 $3.25 $22.52
April 2002 $3.01 $20.85
March 2002 $3.10 $21.42
February 2002 $2.89 $20.10
January 2002 $2.81 $19.50
December 2001 $2.81 $19.50
November 2001 $2.75 $19.21
October 2001 $2.42 $16.86
September 2001 $2.30 $32.09
August 2001 $2.60 $36.30
July 2001 $2.72 $37.90
June 2001 $2.78 $38.75
May 2001 $2.96 $41.30
April 2001 $2.81 $39.17
March 2001 $2.63 $36.70
February 2001 $2.68 $37.40
January 2001 $2.22 $30.97
December 2000 $2.05 $28.56
November 2000 $1.92 $26.81
October 2000 $2.09 $29.19
September 2000 $1.86 $26
August 2000 $1.96 $27.31
July 2000 $1.83 $25.56
June 2000 $1.88 $26.19
May 2000 $1.73 $24.12
April 2000 $1.71 $23.81
March 2000 $1.60 $22.38
February 2000 $1.40 $19.50
January 2000 $1.55 $21.62
December 1999 $1.55 $21.56
November 1999 $1.56 $21.69
October 1999 $1.69 $23.56
September 1999 $1.64 $22.81
August 1999 $1.68 $23.44
July 1999 $1.71 $23.88
June 1999 $1.71 $23.81
May 1999 $1.64 $22.88
April 1999 $1.62 $22.62
March 1999 $1.40 $19.56
February 1999 $1.34 $18.69
January 1999 $1.46 $20.31
December 1998 $1.35 $18.88
November 1998 $1.58 $22.06
October 1998 $1.62 $22.62
September 1998 $1.48 $20.69
August 1998 $1.36 $19
July 1998 $1.71 $23.88
June 1998 $2.03 $28.38
May 1998 $2.08 $29.06
April 1998 $2.11 $29.44
March 1998 $2.12 $29.50
February 1998 $2.05 $28.56
January 1998 $1.94 $27.06
December 1997 $1.95 $27.25
November 1997 $2.03 $28.31
October 1997 $2.14 $29.81
September 1997 $2.12 $29.56
August 1997 $2.09 $29.19
July 1997 $2.16 $30.19
June 1997 $2.04 $28.44
May 1997 $1.91 $26.62
April 1997 $1.76 $24.50
March 1997 $1.72 $24
February 1997 $1.77 $24.75
January 1997 $1.94 $27.12
December 1996 $1.90 $26.50
November 1996 $1.97 $27.50
October 1996 $1.81 $25.25
September 1996 $1.66 $23.12
August 1996 $1.61 $22.50
July 1996 $1.56 $21.75
June 1996 $1.58 $22
May 1996 $1.47 $20.50
April 1996 $1.46 $20.38
March 1996 $1.43 $20
February 1996 $1.42 $19.75
January 1996 $1.40 $19.50
December 1995 $1.30 $18.12
November 1995 $1.31 $18.25
October 1995 $1.15 $16
September 1995 $1.15 $16
August 1995 $1.21 $16.88
July 1995 $1.28 $17.88
June 1995 $1.25 $17.38
May 1995 $1.22 $17.03
April 1995 $1.09 $15.25
March 1995 $1.08 $15
February 1995 $1 $14
January 1995 $0.98 $13.62
December 1994 $1.08 $15
November 1994 $1.11 $15.50
October 1994 $1.15 $16
September 1994 $1.20 $16.75
August 1994 $1.28 $17.88
July 1994 $1.06 $14.75
June 1994 $1.06 $14.75
May 1994 $1.13 $15.75
April 1994 $1.16 $16.25
March 1994 $1.13 $15.75
February 1994 $1.24 $17.25
January 1994 $1.33 $18.50
December 1993 $1.16 $16.25
November 1993 $1.16 $16.25
October 1993 $1.21 $16.88
September 1993 $1.13 $15.75
August 1993 $1.13 $15.75
July 1993 $1.09 $15.25
June 1993 $1.14 $15.88
May 1993 $1.19 $16.62
April 1993 $1.20 $16.75
March 1993 $1.08 $15
February 1993 $0.96 $13.38
January 1993 $0.91 $12.75
December 1992 $0.90 $12.62
November 1992 $0.82 $11.50
October 1992 $0.86 $12
September 1992 $0.90 $12.62
August 1992 $1 $14
July 1992 $1.05 $14.62
June 1992 $1.08 $15.12
May 1992 $1.06 $14.75
April 1992 $1.08 $15.12
March 1992 $1 $13.88
February 1992 $1.07 $14.88
January 1992 $1.09 $15.25
December 1991 $1.10 $15.38
November 1991 $1.10 $15.38
October 1991 $1.21 $16.88
September 1991 $1.13 $15.75
August 1991 $1.19 $16.62
July 1991 $1.21 $16.88
June 1991 $1.19 $16.62
May 1991 $1.27 $17.75
April 1991 $1.29 $18
March 1991 $1.28 $17.88
February 1991 $1.36 $19
January 1991 $1.27 $17.75
December 1990 $1.22 $17
November 1990 $1.18 $16.50
October 1990 $1.10 $15.38
September 1990 $1.11 $15.50
August 1990 $1.14 $15.88
July 1990 $1.25 $17.38
June 1990 $1.26 $17.62
May 1990 $1.34 $18.75
April 1990 $1.32 $18.38
March 1990 $1.50 $20.88
February 1990 $1.49 $20.75
January 1990 $1.51 $21.12
December 1989 $1.60 $22.25
November 1989 $1.54 $21.50
October 1989 $1.50 $20.88
September 1989 $1.65 $23
August 1989 $1.70 $23.75
July 1989 $1.68 $23.50
June 1989 $1.36 $19
May 1989 $1.34 $18.75
April 1989 $1.41 $19.62
March 1989 $1.42 $19.75
February 1989 $1.34 $18.62
January 1989 $1.46 $20.38
December 1988 $1.33 $18.50
November 1988 $1.20 $16.75
October 1988 $1.24 $17.25
September 1988 $1.26 $17.62
August 1988 $1.21 $16.88
July 1988 $1.34 $18.62
June 1988 $1.38 $19.25
May 1988 $1.29 $18
April 1988 $1.37 $19.12
March 1988 $1.35 $18.88
February 1988 $1.36 $19
January 1988 $1.17 $16.38
December 1987 $1.14 $15.88
November 1987 $1.04 $14.50
October 1987 $1.23 $17.12
September 1987 $1.50 $20.88
August 1987 $1.49 $20.75
July 1987 $1.53 $21.38
June 1987 $1.34 $18.75
May 1987 $1.24 $17.25
April 1987 $1.28 $17.88
March 1987 $1.35 $18.88
February 1987 $1.17 $16.38
January 1987 $1.08 $15
December 1986 $0.92 $12.88
November 1986 $0.85 $11.88
October 1986 $0.81 $11.25
September 1986 $0.82 $11.50
August 1986 $0.77 $10.75
July 1986 $0.74 $10.38
June 1986 $0.87 $12.12
May 1986 $0.93 $13
April 1986 $0.91 $12.75
March 1986 $1.04 $14.50
February 1986 $0.90 $12.50
January 1986 $0.93 $13
December 1985 $0.97 $13.50
November 1985 $0.90 $12.62
October 1985 $0.86 $12
September 1985 $0.86 $12
August 1985 $0.96 $13.38
July 1985 $1.02 $14.25
June 1985 $1.02 $14.25
May 1985 $1.09 $15.21
April 1985 $1.04 $14.50
March 1985 $1.03 $14.42
February 1985 $1.04 $14.54
January 1985 $1.03 $14.33
December 1984 $0.91 $12.67
November 1984 $0.87 $12.17
October 1984 $0.84 $11.71
September 1984 $0.84 $11.67
August 1984 $0.87 $12.17
July 1984 $0.70 $9.83
June 1984 $0.73 $10.21
May 1984 $0.74 $10.33
April 1984 $0.80 $11.21
March 1984 $0.82 $11.50
February 1984 $0.88 $12.29
January 1984 $0.95 $13.25
December 1983 $0.96 $13.46

CP

Price: $78.67

52 week price:
68.92
91.58

Dividend Yield: 0.01%

5-year range yield:
0.01%
28.59%

Forward Dividend Yield: 0.71%

Payout Ratio: 18.62%

Payout Ratio Range:
3.20%
48.40%

Dividend Per Share: 0.56 USD

Earnings Per Share: 3.05 USD

P/E Ratio: 25.32

Exchange: NYQ

Sector: Industrials

Industry: Railroads

Volume: 2.1 million

Ebitda: 875.5 million

Market Capitalization: 72.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: -3.71%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 23.56%

Links: