Get 20% lifetime commission for referring investors to digrin.com
here.
Canadian Pacific Kansas City Li - Price History
Monthly price history for CP (Canadian Pacific Kansas City Li)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $83.93 | $83.93 |
| 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: $83.93
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: 18.08%
Payout Ratio Range:
Dividend Per Share: 0.57 USD
Earnings Per Share: 3.09 USD
P/E Ratio: 26.96
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Volume: 2.1 million
Ebitda: 875.5 millionMarket Capitalization: 82.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 27.39%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 21.17%