Canadian Pacific Kansas City Ltd (CP) stock
CPNYSERailroads, Line-Haul OperatingFiscal year ends December 31
$89.68+1.31 (+1.48%)
Close on Oct 30, 2026Market cap $78.84BP/E 29.2Yield 0.70%
Price history
Canadian Pacific Kansas City share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$89.68
+1.48% on the day
52-week range
$68.42 – $96.90
-7.5% from the high
Change over 52 weeks
+23.5%
From $72.61 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $88.53 | $90.21 | $88.25 | $89.68 | +1.48% | 3,559,784 |
| Oct 29, 2026 | $88.40 | $91.44 | $86.21 | $88.37 | -1.19% | 5,240,678 |
| Oct 28, 2026 | $91.03 | $91.26 | $89.43 | $89.43 | -1.87% | 3,572,541 |
| Oct 27, 2026 | $89.81 | $91.25 | $89.48 | $91.13 | +1.46% | 2,126,598 |
| Oct 26, 2026 | $89.94 | $90.37 | $89.33 | $89.82 | +0.35% | 1,316,988 |
| Oct 23, 2026 | $89.82 | $90.46 | $88.57 | $89.51 | -1.22% | 2,512,349 |
| Oct 22, 2026 | $88.09 | $91.21 | $87.85 | $90.62 | +2.86% | 4,199,177 |
| Oct 21, 2026 | $87.33 | $88.47 | $87.25 | $88.10 | +0.88% | 1,280,024 |
| Oct 20, 2026 | $86.98 | $88.04 | $86.83 | $87.33 | +0.87% | 1,375,632 |
| Oct 19, 2026 | $87.56 | $87.56 | $86.10 | $86.58 | -0.89% | 1,661,897 |
| Oct 16, 2026 | $87.23 | $88.12 | $86.45 | $87.36 | +0.52% | 1,935,281 |
| Oct 15, 2026 | $86.86 | $87.34 | $86.25 | $86.91 | +0.92% | 1,404,463 |
| Oct 14, 2026 | $85.40 | $86.32 | $84.60 | $86.12 | +0.45% | 3,122,678 |
| Oct 13, 2026 | $85.60 | $85.97 | $84.85 | $85.73 | +0.23% | 1,703,457 |
| Oct 12, 2026 | $84.40 | $85.80 | $84.35 | $85.53 | +1.27% | 1,730,262 |
| Oct 9, 2026 | $84.47 | $84.75 | $83.98 | $84.46 | +0.13% | 1,478,409 |
| Oct 8, 2026 | $83.27 | $84.74 | $83.25 | $84.35 | +0.86% | 1,740,311 |
| Oct 7, 2026 | $84.85 | $85.41 | $83.54 | $83.63 | -2.11% | 2,188,851 |
| Oct 6, 2026 | $85.97 | $86.08 | $84.85 | $85.43 | -0.43% | 1,354,901 |
| Oct 5, 2026 | $85.68 | $86.28 | $84.72 | $85.80 | -0.16% | 1,350,499 |
| Oct 2, 2026 | $85.00 | $86.25 | $85.00 | $85.94 | +1.74% | 1,500,537 |
| Oct 1, 2026 | $85.00 | $85.00 | $83.59 | $84.47 | -0.74% | 2,817,007 |
| Sep 30, 2026 | $86.96 | $87.13 | $85.07 | $85.10 | -1.63% | 3,630,654 |
| Sep 29, 2026 | $86.31 | $87.35 | $85.98 | $86.51 | -0.06% | 2,317,093 |
| Sep 28, 2026 | $86.82 | $87.15 | $85.75 | $86.56 | -0.40% | 2,653,792 |
| Sep 25, 2026 | $87.01 | $87.68 | $86.41 | $86.91 | -0.47% | 2,296,559 |
| Sep 24, 2026 | $88.44 | $89.06 | $87.31 | $87.32 | -1.09% | 6,883,381 |
| Sep 23, 2026 | $87.44 | $88.97 | $87.44 | $88.28 | +0.33% | 1,564,985 |
| Sep 22, 2026 | $87.24 | $88.22 | $86.81 | $87.99 | +1.36% | 1,627,908 |
| Sep 21, 2026 | $87.55 | $87.92 | $86.36 | $86.81 | -0.77% | 2,468,539 |
| Sep 18, 2026 | $88.15 | $88.39 | $87.15 | $87.48 | -1.46% | 2,081,705 |
| Sep 17, 2026 | $88.17 | $88.83 | $87.49 | $88.78 | +1.25% | 1,864,034 |
| Sep 16, 2026 | $88.18 | $88.99 | $87.49 | $87.68 | -1.51% | 2,260,243 |
| Sep 15, 2026 | $89.67 | $89.77 | $88.82 | $89.02 | -0.84% | 1,581,146 |
| Sep 14, 2026 | $89.15 | $90.25 | $88.04 | $89.77 | +0.61% | 2,191,749 |
| Sep 11, 2026 | $89.48 | $90.04 | $88.51 | $89.23 | +0.44% | 2,446,702 |
| Sep 10, 2026 | $89.82 | $90.66 | $88.64 | $88.84 | -1.37% | 1,641,877 |
| Sep 9, 2026 | $90.70 | $90.92 | $89.14 | $90.07 | -1.16% | 1,493,712 |
| Sep 8, 2026 | $90.93 | $92.29 | $90.79 | $91.13 | -0.51% | 1,580,662 |
| Sep 4, 2026 | $90.75 | $92.32 | $90.45 | $91.60 | +0.33% | 2,227,641 |
| Sep 3, 2026 | $89.86 | $91.61 | $89.40 | $91.30 | +1.97% | 2,085,755 |
| Sep 2, 2026 | $89.59 | $89.85 | $88.48 | $89.54 | +0.64% | 2,667,161 |
| Sep 1, 2026 | $92.50 | $92.53 | $88.53 | $88.97 | -4.01% | 2,057,462 |
| Aug 31, 2026 | $94.00 | $94.20 | $92.24 | $92.69 | -1.52% | 1,702,778 |
| Aug 28, 2026 | $94.11 | $94.40 | $93.24 | $94.12 | +0.28% | 1,378,315 |
| Aug 27, 2026 | $93.97 | $95.17 | $93.77 | $93.86 | -0.90% | 1,353,319 |
| Aug 26, 2026 | $94.35 | $95.47 | $93.95 | $94.71 | +0.39% | 2,247,856 |
| Aug 25, 2026 | $94.72 | $95.63 | $94.17 | $94.34 | -0.36% | 1,498,405 |
| Aug 24, 2026 | $96.13 | $96.26 | $93.79 | $94.68 | -2.08% | 2,625,642 |
| Aug 21, 2026 | $95.39 | $96.90 | $95.13 | $96.69 | +1.96% | 1,790,506 |
| Aug 20, 2026 | $94.00 | $95.99 | $93.96 | $94.83 | +0.41% | 1,620,122 |
| Aug 19, 2026 | $94.00 | $95.86 | $93.57 | $94.44 | +0.81% | 1,891,514 |
| Aug 18, 2026 | $94.55 | $94.55 | $93.41 | $93.68 | -0.26% | 2,119,764 |
| Aug 17, 2026 | $94.49 | $94.66 | $93.00 | $93.92 | +0.45% | 2,486,466 |
| Aug 14, 2026 | $93.82 | $94.66 | $93.38 | $93.50 | -0.45% | 2,714,660 |
| Aug 13, 2026 | $93.13 | $93.98 | $93.12 | $93.92 | +1.33% | 2,037,577 |
| Aug 12, 2026 | $91.19 | $93.09 | $91.19 | $92.69 | +0.84% | 1,637,682 |
| Aug 11, 2026 | $90.60 | $92.15 | $90.52 | $91.92 | +1.56% | 2,199,406 |
| Aug 10, 2026 | $90.93 | $92.08 | $90.50 | $90.51 | -1.21% | 1,598,980 |
| Aug 7, 2026 | $90.09 | $92.12 | $90.09 | $91.62 | +1.52% | 2,028,518 |
| Aug 6, 2026 | $91.39 | $91.67 | $89.96 | $90.25 | -1.31% | 3,512,824 |
| Aug 5, 2026 | $90.46 | $92.06 | $89.85 | $91.45 | +0.90% | 5,604,212 |
| Aug 4, 2026 | $89.70 | $90.84 | $88.54 | $90.63 | -0.02% | 6,594,303 |
| Aug 3, 2026 | $88.85 | $90.82 | $88.49 | $90.65 | +1.98% | 2,716,949 |
| Jul 31, 2026 | $88.38 | $89.35 | $87.41 | $88.89 | +0.83% | 2,606,429 |
| Jul 30, 2026 | $91.25 | $92.78 | $87.20 | $88.16 | -3.43% | 4,219,456 |
| Jul 29, 2026 | $91.52 | $91.56 | $90.31 | $91.29 | -0.45% | 3,063,881 |
| Jul 28, 2026 | $91.54 | $92.50 | $91.31 | $91.70 | +0.33% | 2,513,942 |
| Jul 27, 2026 | $92.40 | $92.68 | $91.12 | $91.40 | -1.04% | 2,436,589 |
| Jul 24, 2026 | $92.69 | $92.99 | $91.11 | $92.36 | +0.04% | 2,265,355 |
| Jul 23, 2026 | $91.97 | $92.78 | $91.33 | $92.32 | +1.10% | 3,294,448 |
| Jul 22, 2026 | $91.76 | $91.97 | $91.03 | $91.32 | +0.18% | 1,806,101 |
| Jul 21, 2026 | $91.82 | $91.90 | $90.60 | $91.16 | -0.55% | 1,612,564 |
| Jul 20, 2026 | $93.81 | $93.84 | $91.60 | $91.66 | -2.19% | 1,973,146 |
| Jul 17, 2026 | $93.41 | $93.95 | $92.80 | $93.71 | +0.86% | 2,349,200 |
| Jul 16, 2026 | $91.05 | $93.30 | $90.14 | $92.91 | +2.70% | 4,808,417 |
| Jul 15, 2026 | $91.30 | $91.61 | $90.07 | $90.47 | -0.96% | 2,122,837 |
| Jul 14, 2026 | $91.75 | $92.16 | $91.01 | $91.35 | 0.00% | 2,358,538 |
| Jul 13, 2026 | $90.52 | $91.56 | $90.38 | $91.35 | +1.36% | 1,686,900 |
| Jul 10, 2026 | $90.36 | $91.10 | $90.05 | $90.12 | -0.23% | 1,723,777 |
| Jul 9, 2026 | $89.76 | $91.21 | $89.40 | $90.33 | +1.04% | 2,833,118 |
| Jul 8, 2026 | $88.68 | $89.52 | $87.56 | $89.40 | +0.77% | 2,684,476 |
| Jul 7, 2026 | $88.70 | $88.98 | $87.52 | $88.72 | +0.82% | 1,373,721 |
| Jul 6, 2026 | $87.29 | $88.23 | $87.02 | $88.00 | +0.24% | 2,006,093 |
| Jul 2, 2026 | $85.76 | $88.92 | $85.76 | $87.79 | +2.18% | 2,854,402 |
| Jul 1, 2026 | $86.49 | $87.47 | $85.78 | $85.92 | -0.84% | 3,199,423 |
| Jun 30, 2026 | $86.71 | $87.47 | $86.05 | $86.65 | -0.30% | 2,297,768 |
| Jun 29, 2026 | $87.57 | $88.12 | $86.22 | $86.91 | -0.93% | 2,770,727 |
| Jun 26, 2026 | $87.00 | $87.92 | $86.40 | $87.73 | +0.79% | 3,928,364 |
| Jun 25, 2026 | $85.62 | $87.88 | $85.43 | $87.04 | +2.67% | 4,275,772 |
| Jun 24, 2026 | $85.71 | $86.52 | $84.45 | $84.78 | -0.60% | 3,508,081 |
| Jun 23, 2026 | $85.54 | $86.21 | $85.09 | $85.29 | -0.44% | 2,288,610 |
| Jun 22, 2026 | $85.90 | $86.83 | $85.36 | $85.67 | -0.42% | 2,328,715 |
| Jun 18, 2026 | $85.73 | $86.98 | $85.43 | $86.03 | +0.49% | 3,024,082 |
| Jun 17, 2026 | $88.94 | $89.21 | $85.06 | $85.61 | -3.97% | 3,017,678 |
| Jun 16, 2026 | $89.73 | $89.99 | $88.49 | $89.15 | -0.13% | 2,149,888 |
| Jun 15, 2026 | $91.52 | $91.52 | $88.90 | $89.27 | -0.90% | 2,286,588 |
| Jun 12, 2026 | $88.45 | $90.50 | $88.45 | $90.08 | +0.86% | 1,845,531 |
| Jun 11, 2026 | $89.75 | $90.29 | $88.34 | $89.31 | -0.32% | 2,379,781 |
| Jun 10, 2026 | $90.20 | $90.90 | $88.97 | $89.60 | -0.67% | 3,119,099 |
| Jun 9, 2026 | $90.36 | $91.32 | $89.39 | $90.20 | +0.17% | 1,778,339 |
| Jun 8, 2026 | $90.00 | $91.21 | $89.72 | $90.05 | +0.13% | 1,937,157 |
| Jun 5, 2026 | $89.37 | $90.84 | $89.20 | $89.93 | +0.48% | 3,784,684 |
| Jun 4, 2026 | $90.04 | $90.53 | $88.32 | $89.50 | +0.43% | 1,992,767 |
| Jun 3, 2026 | $90.03 | $91.50 | $89.01 | $89.12 | -1.14% | 2,744,018 |
| Jun 2, 2026 | $88.56 | $90.32 | $88.56 | $90.15 | +1.66% | 2,189,668 |
| Jun 1, 2026 | $89.77 | $89.77 | $87.38 | $88.68 | -0.72% | 2,680,536 |
| May 29, 2026 | $90.32 | $91.46 | $89.20 | $89.32 | -1.41% | 3,849,592 |
| May 28, 2026 | $90.35 | $91.12 | $88.63 | $90.60 | -0.72% | 5,398,623 |
| May 27, 2026 | $88.26 | $91.33 | $88.26 | $91.26 | +2.40% | 4,555,146 |
| May 26, 2026 | $86.30 | $89.15 | $86.30 | $89.12 | +3.32% | 3,287,045 |
| May 22, 2026 | $86.99 | $87.14 | $86.19 | $86.26 | -0.52% | 2,046,084 |
| May 21, 2026 | $85.76 | $87.62 | $85.29 | $86.71 | +0.43% | 3,419,599 |
| May 20, 2026 | $86.09 | $87.44 | $85.75 | $86.34 | +0.24% | 3,119,380 |
| May 19, 2026 | $85.85 | $86.69 | $85.10 | $86.13 | -0.10% | 3,238,144 |
| May 18, 2026 | $85.57 | $86.40 | $85.07 | $86.22 | +1.35% | 1,890,060 |
| May 15, 2026 | $86.12 | $86.47 | $84.78 | $85.07 | -2.11% | 3,586,437 |
| May 14, 2026 | $85.96 | $87.72 | $85.96 | $86.90 | +1.47% | 3,258,950 |
| May 13, 2026 | $85.29 | $87.43 | $85.10 | $85.64 | -0.21% | 1,880,721 |
| May 12, 2026 | $85.03 | $86.11 | $84.13 | $85.82 | +1.24% | 2,618,919 |
| May 11, 2026 | $85.70 | $86.37 | $84.46 | $84.77 | -1.48% | 2,762,564 |
| May 8, 2026 | $85.00 | $86.22 | $84.73 | $86.04 | +0.96% | 3,648,209 |
| May 7, 2026 | $86.05 | $86.97 | $85.17 | $85.22 | -0.88% | 3,800,421 |
| May 6, 2026 | $84.37 | $86.59 | $84.37 | $85.98 | +2.97% | 2,609,119 |
| May 5, 2026 | $83.35 | $83.90 | $83.04 | $83.50 | +0.45% | 3,188,938 |
| May 4, 2026 | $85.92 | $85.92 | $82.65 | $83.13 | -3.58% | 3,333,392 |
| May 1, 2026 | $87.01 | $87.52 | $86.01 | $86.22 | -0.85% | 2,256,737 |
| Apr 30, 2026 | $85.78 | $87.23 | $84.61 | $86.96 | +3.18% | 4,890,282 |
| Apr 29, 2026 | $86.45 | $86.75 | $84.05 | $84.28 | -2.85% | 5,281,693 |
| Apr 28, 2026 | $87.02 | $87.47 | $86.52 | $86.75 | -0.70% | 2,494,742 |
| Apr 27, 2026 | $85.93 | $88.08 | $85.93 | $87.36 | +0.54% | 2,577,745 |
| Apr 24, 2026 | $86.03 | $87.16 | $85.88 | $86.89 | +0.82% | 3,355,299 |
| Apr 23, 2026 | $83.73 | $86.54 | $82.66 | $86.18 | +4.73% | 3,408,827 |
| Apr 22, 2026 | $82.75 | $83.32 | $81.61 | $82.29 | -0.24% | 1,956,100 |
| Apr 21, 2026 | $81.79 | $82.82 | $81.79 | $82.49 | +0.97% | 1,874,640 |
| Apr 20, 2026 | $81.47 | $82.23 | $80.97 | $81.70 | +0.27% | 1,262,286 |
| Apr 17, 2026 | $80.46 | $82.33 | $80.19 | $81.48 | +1.67% | 2,319,644 |
| Apr 16, 2026 | $80.87 | $81.64 | $79.96 | $80.14 | -1.07% | 2,001,181 |
| Apr 15, 2026 | $81.92 | $82.28 | $81.01 | $81.01 | -1.44% | 2,527,260 |
| Apr 14, 2026 | $81.02 | $82.35 | $80.99 | $82.19 | +0.93% | 1,773,230 |
| Apr 13, 2026 | $80.32 | $81.44 | $80.32 | $81.43 | +0.94% | 2,276,296 |
| Apr 10, 2026 | $81.24 | $82.35 | $80.30 | $80.67 | -0.65% | 2,944,209 |
| Apr 9, 2026 | $81.97 | $82.60 | $81.20 | $81.20 | -0.55% | 3,470,014 |
| Apr 8, 2026 | $82.02 | $82.48 | $80.84 | $81.65 | +1.96% | 2,498,238 |
| Apr 7, 2026 | $79.21 | $80.18 | $78.71 | $80.08 | +0.73% | 1,810,874 |
| Apr 6, 2026 | $79.65 | $79.65 | $77.81 | $79.50 | +0.67% | 1,829,845 |
| Apr 2, 2026 | $77.58 | $79.18 | $76.99 | $78.97 | +1.22% | 2,938,602 |
| Apr 1, 2026 | $79.34 | $79.67 | $77.45 | $78.02 | -0.81% | 5,785,961 |
| Mar 31, 2026 | $78.25 | $78.74 | $76.30 | $78.66 | +1.47% | 5,461,498 |
| Mar 30, 2026 | $79.03 | $79.03 | $77.43 | $77.52 | -0.91% | 3,210,272 |
| Mar 27, 2026 | $78.58 | $79.08 | $77.79 | $78.23 | -1.07% | 3,812,598 |
| Mar 26, 2026 | $80.14 | $80.64 | $78.69 | $79.08 | -1.22% | 3,902,171 |
| Mar 25, 2026 | $80.23 | $80.42 | $78.64 | $80.06 | +1.03% | 2,580,266 |
| Mar 24, 2026 | $78.71 | $80.07 | $77.91 | $79.24 | -0.28% | 1,438,724 |
| Mar 23, 2026 | $79.31 | $80.45 | $79.01 | $79.46 | +1.56% | 2,324,927 |
| Mar 20, 2026 | $78.40 | $79.18 | $77.84 | $78.24 | -0.28% | 2,101,314 |
| Mar 19, 2026 | $79.67 | $79.84 | $78.10 | $78.46 | -1.85% | 1,908,146 |
| Mar 18, 2026 | $80.39 | $80.79 | $79.79 | $79.94 | -0.81% | 2,463,464 |
| Mar 17, 2026 | $82.79 | $82.79 | $80.53 | $80.59 | -1.66% | 2,159,334 |
| Mar 16, 2026 | $82.19 | $82.75 | $81.60 | $81.95 | +0.73% | 1,741,388 |
| Mar 13, 2026 | $81.50 | $81.76 | $80.61 | $81.36 | +0.23% | 2,111,512 |
| Mar 12, 2026 | $82.40 | $83.45 | $81.00 | $81.17 | -2.31% | 1,945,039 |
| Mar 11, 2026 | $83.63 | $84.21 | $83.08 | $83.09 | -1.00% | 1,589,643 |
| Mar 10, 2026 | $84.71 | $85.01 | $83.32 | $83.93 | +0.04% | 1,692,141 |
| Mar 9, 2026 | $82.11 | $84.37 | $81.27 | $83.90 | +1.13% | 2,421,643 |
| Mar 6, 2026 | $84.98 | $84.98 | $82.02 | $82.96 | -2.70% | 3,158,216 |
| Mar 5, 2026 | $86.07 | $86.26 | $84.46 | $85.26 | -1.79% | 2,842,309 |
| Mar 4, 2026 | $87.75 | $88.21 | $86.48 | $86.81 | -1.11% | 3,188,726 |
| Mar 3, 2026 | $88.00 | $88.28 | $85.84 | $87.78 | -1.80% | 3,011,975 |
| Mar 2, 2026 | $86.96 | $89.42 | $86.50 | $89.39 | +2.06% | 2,769,803 |
| Feb 27, 2026 | $86.99 | $88.96 | $86.86 | $87.59 | +0.54% | 5,716,493 |
| Feb 26, 2026 | $85.93 | $87.52 | $85.67 | $87.12 | +1.57% | 2,401,517 |
| Feb 25, 2026 | $86.29 | $86.55 | $85.05 | $85.77 | -0.60% | 2,472,616 |
| Feb 24, 2026 | $84.49 | $86.34 | $84.49 | $86.29 | +1.82% | 2,803,234 |
| Feb 23, 2026 | $85.36 | $85.92 | $84.21 | $84.75 | -0.41% | 4,372,149 |
| Feb 20, 2026 | $84.81 | $85.56 | $84.20 | $85.10 | +0.47% | 3,148,865 |
| Feb 19, 2026 | $83.24 | $84.76 | $83.00 | $84.70 | +1.16% | 2,059,199 |
| Feb 18, 2026 | $84.10 | $84.29 | $82.99 | $83.73 | -0.18% | 2,207,224 |
| Feb 17, 2026 | $83.32 | $84.53 | $83.03 | $83.88 | +0.12% | 3,012,415 |
| Feb 13, 2026 | $83.51 | $84.63 | $83.05 | $83.78 | +0.08% | 2,608,243 |
| Feb 12, 2026 | $83.98 | $85.15 | $82.69 | $83.71 | -0.14% | 3,821,196 |
| Feb 11, 2026 | $83.36 | $83.92 | $82.89 | $83.83 | +0.90% | 4,520,271 |
| Feb 10, 2026 | $81.40 | $83.48 | $80.89 | $83.08 | +2.42% | 4,109,947 |
| Feb 9, 2026 | $80.42 | $81.21 | $80.05 | $81.12 | +0.91% | 2,327,702 |
| Feb 6, 2026 | $79.40 | $80.52 | $79.26 | $80.39 | +1.66% | 2,657,158 |
| Feb 5, 2026 | $78.68 | $80.21 | $78.64 | $79.08 | -0.60% | 4,078,815 |
| Feb 4, 2026 | $77.25 | $79.87 | $76.65 | $79.56 | +3.85% | 3,476,903 |
| Feb 3, 2026 | $74.78 | $77.06 | $74.50 | $76.61 | +2.08% | 3,397,917 |
| Feb 2, 2026 | $73.64 | $75.08 | $73.37 | $75.05 | +0.96% | 2,997,626 |
| Jan 30, 2026 | $75.15 | $75.68 | $73.15 | $74.34 | -1.98% | 4,249,243 |
| Jan 29, 2026 | $73.19 | $75.93 | $72.12 | $75.84 | +5.66% | 5,231,322 |
| Jan 28, 2026 | $72.72 | $73.38 | $71.71 | $71.78 | -1.33% | 2,457,663 |
| Jan 27, 2026 | $72.43 | $73.09 | $72.00 | $72.75 | +0.28% | 1,950,833 |
| Jan 26, 2026 | $72.81 | $73.19 | $72.04 | $72.55 | -0.38% | 1,821,172 |
| Jan 23, 2026 | $72.64 | $73.06 | $72.08 | $72.83 | +0.58% | 2,452,530 |
| Jan 22, 2026 | $72.26 | $72.97 | $72.04 | $72.41 | +0.58% | 1,694,472 |
| Jan 21, 2026 | $70.92 | $72.15 | $70.54 | $71.99 | +2.54% | 2,645,752 |
| Jan 20, 2026 | $72.00 | $73.20 | $70.12 | $70.21 | -3.19% | 2,822,981 |
| Jan 16, 2026 | $72.15 | $72.63 | $71.88 | $72.52 | +0.18% | 1,844,715 |
| Jan 15, 2026 | $71.83 | $72.75 | $71.27 | $72.39 | +0.44% | 1,944,022 |
| Jan 14, 2026 | $70.72 | $72.72 | $70.54 | $72.07 | +2.01% | 3,277,146 |
| Jan 13, 2026 | $71.65 | $71.65 | $70.01 | $70.65 | -1.37% | 2,213,080 |
| Jan 12, 2026 | $71.32 | $71.81 | $70.95 | $71.63 | +0.08% | 1,794,346 |
| Jan 9, 2026 | $72.86 | $72.92 | $71.17 | $71.57 | -0.89% | 2,014,747 |
| Jan 8, 2026 | $70.21 | $72.21 | $70.21 | $72.21 | +2.45% | 2,473,887 |
| Jan 7, 2026 | $73.53 | $74.24 | $70.38 | $70.48 | -4.06% | 2,717,749 |
| Jan 6, 2026 | $72.71 | $73.62 | $72.50 | $73.46 | +1.03% | 1,725,097 |
| Jan 5, 2026 | $74.00 | $74.23 | $72.33 | $72.71 | -2.34% | 3,761,292 |
| Jan 2, 2026 | $73.83 | $74.59 | $73.41 | $74.45 | +1.11% | 1,788,967 |
| Dec 31, 2025 | $74.14 | $74.36 | $73.59 | $73.63 | -0.89% | 1,161,614 |
| Dec 30, 2025 | $74.23 | $74.94 | $74.11 | $74.29 | -0.62% | 1,180,393 |
| Dec 29, 2025 | $74.61 | $75.19 | $74.39 | $74.75 | +0.03% | 915,042 |
| Dec 26, 2025 | $74.71 | $74.87 | $74.33 | $74.73 | +0.23% | 563,723 |
| Dec 24, 2025 | $74.01 | $74.90 | $73.94 | $74.56 | +0.15% | 755,496 |
| Dec 23, 2025 | $74.46 | $74.61 | $73.93 | $74.45 | -0.04% | 1,207,127 |
| Dec 22, 2025 | $74.32 | $74.97 | $73.77 | $74.48 | +0.38% | 1,972,787 |
| Dec 19, 2025 | $74.06 | $74.69 | $73.69 | $74.20 | -0.01% | 3,054,781 |
| Dec 18, 2025 | $73.84 | $74.87 | $73.52 | $74.21 | +0.94% | 3,010,790 |
| Dec 17, 2025 | $73.46 | $73.89 | $73.07 | $73.52 | +0.23% | 1,776,226 |
| Dec 16, 2025 | $74.34 | $74.40 | $73.31 | $73.35 | -1.44% | 1,995,441 |
| Dec 15, 2025 | $75.18 | $75.47 | $74.23 | $74.42 | -1.00% | 1,771,413 |
| Dec 12, 2025 | $75.52 | $75.75 | $74.69 | $75.17 | -0.09% | 1,485,849 |
| Dec 11, 2025 | $75.00 | $75.85 | $74.89 | $75.24 | +0.45% | 1,729,196 |
| Dec 10, 2025 | $73.73 | $75.17 | $73.06 | $74.90 | +2.49% | 2,916,991 |
| Dec 9, 2025 | $73.92 | $74.47 | $72.97 | $73.08 | -1.40% | 2,026,176 |
| Dec 8, 2025 | $74.50 | $75.84 | $74.02 | $74.12 | +0.49% | 2,857,487 |
| Dec 5, 2025 | $74.17 | $74.47 | $73.02 | $73.76 | -0.26% | 2,993,419 |
| Dec 4, 2025 | $73.58 | $74.23 | $73.53 | $73.95 | +0.04% | 1,356,508 |
| Dec 3, 2025 | $72.08 | $73.93 | $72.03 | $73.92 | +2.81% | 2,083,448 |
| Dec 2, 2025 | $73.04 | $73.04 | $71.21 | $71.90 | -0.64% | 1,903,888 |
| Dec 1, 2025 | $72.45 | $73.42 | $71.95 | $72.36 | -0.29% | 3,171,563 |
| Nov 28, 2025 | $72.45 | $72.81 | $72.12 | $72.57 | +0.67% | 955,310 |
| Nov 26, 2025 | $71.77 | $72.51 | $71.46 | $72.09 | +0.78% | 1,592,836 |
| Nov 25, 2025 | $70.44 | $71.72 | $70.35 | $71.53 | +2.20% | 2,157,121 |
| Nov 24, 2025 | $69.98 | $70.22 | $69.32 | $69.99 | -0.03% | 2,178,529 |
| Nov 21, 2025 | $69.17 | $70.42 | $68.95 | $70.01 | +1.64% | 2,213,171 |
| Nov 20, 2025 | $69.38 | $70.26 | $68.83 | $68.88 | -0.63% | 1,708,979 |
| Nov 19, 2025 | $69.69 | $69.71 | $68.88 | $69.32 | -0.27% | 1,660,517 |
| Nov 18, 2025 | $70.21 | $70.25 | $69.38 | $69.51 | -1.18% | 2,589,927 |
| Nov 17, 2025 | $70.34 | $70.84 | $69.77 | $70.34 | -0.51% | 3,120,751 |
| Nov 14, 2025 | $71.01 | $71.01 | $69.74 | $70.70 | -0.63% | 2,978,103 |
| Nov 13, 2025 | $72.02 | $72.27 | $70.93 | $71.15 | -1.77% | 2,269,883 |
| Nov 12, 2025 | $71.45 | $72.63 | $71.37 | $72.43 | +1.43% | 1,441,699 |
| Nov 11, 2025 | $71.05 | $71.50 | $70.68 | $71.41 | +0.58% | 2,735,357 |
| Nov 10, 2025 | $71.10 | $71.93 | $70.98 | $71.00 | +0.16% | 2,996,189 |
| Nov 7, 2025 | $69.11 | $70.96 | $68.50 | $70.89 | +2.89% | 5,115,932 |
| Nov 6, 2025 | $70.19 | $70.23 | $68.42 | $68.90 | -2.06% | 5,379,996 |
| Nov 5, 2025 | $70.28 | $70.72 | $70.00 | $70.35 | -0.38% | 4,670,914 |
| Nov 4, 2025 | $70.27 | $70.83 | $70.07 | $70.62 | -0.11% | 4,338,607 |
| Nov 3, 2025 | $71.95 | $72.06 | $70.33 | $70.70 | -1.74% | 6,988,065 |
| Oct 31, 2025 | $72.61 | $72.84 | $71.71 | $71.95 | -0.91% | 2,566,096 |
| Oct 30, 2025 | $73.16 | $73.73 | $71.96 | $72.61 | -0.77% | 4,159,778 |
| Oct 29, 2025 | $74.15 | $74.40 | $72.60 | $73.17 | -1.61% | 3,772,138 |
| Oct 28, 2025 | $75.04 | $75.58 | $74.25 | $74.37 | -0.12% | 2,809,231 |
| Oct 27, 2025 | $75.73 | $76.02 | $74.12 | $74.46 | -1.36% | 2,026,481 |
| Oct 24, 2025 | $76.18 | $76.18 | $74.95 | $75.49 | -0.59% | 1,910,320 |
| Oct 23, 2025 | $76.45 | $77.01 | $75.69 | $75.94 | -0.73% | 2,318,758 |
| Oct 22, 2025 | $75.68 | $77.49 | $75.68 | $76.50 | +1.15% | 1,895,151 |
| Oct 21, 2025 | $76.21 | $76.77 | $75.48 | $75.63 | -1.18% | 2,081,998 |
| Oct 20, 2025 | $76.85 | $77.02 | $76.02 | $76.53 | – | 2,256,287 |
Seasonality
CP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 1.0% | -0.2% | 1.2% | 3.6% | 0.0% | 2.8% | 0.5% | -2.4% | 1.9% | 2.1% | 0.5% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.0% | 17.8% | -10.0% | 10.6% | 2.7% | -2.8% | 2.6% | 4.3% | -8.0% | 5.4% | ||
| 2025 | 10.0% | -2.1% | -9.7% | 3.2% | 12.7% | -2.7% | -7.2% | 3.6% | -2.0% | -3.4% | 0.9% | 1.5% |
| 2024 | 1.8% | 5.6% | 3.9% | -11.0% | 1.2% | -0.6% | 6.5% | -1.0% | 3.3% | -9.8% | -0.7% | -5.3% |
| 2023 | 5.8% | -3.8% | 1.5% | 2.5% | -3.3% | 6.2% | 1.9% | -3.5% | -6.1% | -4.6% | 1.5% | 10.0% |
| 2022 | -0.8% | -1.6% | 17.7% | -11.3% | -2.4% | -2.0% | 12.9% | -5.1% | -10.7% | 11.6% | 10.0% | -8.8% |
| 2021 | -3.0% | 5.9% | 6.8% | -1.6% | 8.9% | -5.2% | -3.4% | -7.4% | -5.2% | 18.9% | -9.5% | 2.9% |
| 2020 | 4.3% | -6.4% | -11.5% | 3.5% | 9.8% | 2.5% | 7.8% | 7.4% | 3.2% | -1.7% | 7.6% | 7.9% |
| 2019 | 15.4% | 0.8% | 0.0% | 8.8% | -2.1% | 7.5% | 1.4% | 0.9% | -7.3% | 2.2% | 4.8% | 7.3% |
| 2018 | 1.2% | -3.5% | -0.9% | 3.4% | 5.7% | -4.8% | 8.4% | 6.2% | 0.9% | -3.3% | 3.2% | -15.8% |
| 2017 | 5.9% | -2.4% | -0.1% | 4.3% | 3.2% | 1.9% | -2.8% | -0.5% | 8.3% | 3.2% | 1.0% | 4.6% |