Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.17 -0.29 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.57 73.44 70.54 72.73 2,867,139 +0.56(+0.77%)
Oct 28, 2022 71.96 72.46 71.49 72.17 1,409,118 +0.38(+0.53%)
Oct 27, 2022 72.21 73.75 71.56 71.79 2,986,044 +0.35(+0.49%)
Oct 26, 2022 70.38 72.71 70.26 71.44 2,847,006 +1.28(+1.82%)
Oct 25, 2022 69.36 70.34 69.36 70.16 1,780,456 +0.89(+1.28%)
Oct 24, 2022 69.27 69.65 68.12 69.27 1,451,522 +0.09(+0.13%)
Oct 21, 2022 67.33 69.44 66.89 69.19 1,606,925 +1.86(+2.77%)
Oct 20, 2022 68.54 69.47 66.96 67.32 2,353,352 -1.82(-2.63%)
Oct 19, 2022 68.76 69.37 68.54 69.14 1,922,951 -0.08(-0.11%)
Oct 18, 2022 69.32 69.40 68.19 69.22 2,067,952 +1.46(+2.16%)
Oct 17, 2022 66.62 68.12 66.29 67.75 1,417,266 +2.29(+3.51%)
Oct 14, 2022 67.87 68.07 65.27 65.46 1,766,193 -2.07(-3.07%)
Oct 13, 2022 64.13 67.96 63.63 67.53 2,306,451 +2.03(+3.10%)
Oct 12, 2022 66.41 66.85 65.49 65.50 1,922,264 -0.78(-1.18%)
Oct 11, 2022 66.38 67.53 65.58 66.28 2,120,151 -0.51(-0.76%)
Oct 10, 2022 67.71 67.90 66.42 66.79 1,615,983 -0.32(-0.48%)
Oct 07, 2022 67.54 67.75 66.55 67.11 1,811,519 -0.98(-1.43%)
Oct 06, 2022 68.91 69.01 67.62 68.08 1,479,397 -1.22(-1.76%)
Oct 05, 2022 69.80 70.17 68.81 69.30 2,095,516 -1.40(-1.97%)
Oct 04, 2022 69.56 70.72 69.39 70.70 2,664,502 +2.20(+3.21%)
Oct 03, 2022 65.96 69.16 65.61 68.50 3,569,805 +3.36(+5.16%)
Sep 30, 2022 66.54 67.09 65.11 65.14 2,735,652 -1.86(-2.77%)
Sep 29, 2022 66.50 67.11 65.31 67.00 2,984,368 -0.12(-0.18%)
Sep 28, 2022 66.39 67.40 65.37 67.12 3,110,100 +0.84(+1.26%)
Sep 27, 2022 67.28 67.82 66.16 66.28 1,695,655 -0.40(-0.60%)
Sep 26, 2022 67.65 68.31 66.34 66.68 1,750,025 -1.36(-2.00%)
Sep 23, 2022 68.17 68.52 66.98 68.04 3,126,428 -1.11(-1.60%)
Sep 22, 2022 69.74 69.84 68.62 69.15 2,241,252 -0.64(-0.92%)
Sep 21, 2022 71.30 71.30 69.65 69.79 2,152,057 -1.20(-1.68%)
Sep 20, 2022 71.65 71.71 70.32 70.99 1,714,016 -1.13(-1.56%)
Sep 19, 2022 70.47 72.21 70.26 72.11 2,077,709 +0.98(+1.38%)
Sep 16, 2022 72.09 72.10 70.37 71.13 3,936,828 -2.50(-3.39%)
Sep 15, 2022 75.34 75.64 73.44 73.63 2,371,014 -1.36(-1.81%)
Sep 14, 2022 75.31 75.47 74.44 74.99 2,428,412 -0.41(-0.54%)
Sep 13, 2022 76.01 77.09 75.16 75.40 2,472,136 -2.16(-2.78%)
Sep 12, 2022 77.41 78.40 77.17 77.55 1,907,919 +1.48(+1.94%)
Sep 09, 2022 74.44 76.34 74.44 76.08 1,688,141 +1.96(+2.65%)
Sep 08, 2022 72.71 74.60 72.31 74.11 1,924,022 +1.00(+1.37%)
Sep 07, 2022 70.90 73.18 70.90 73.11 1,853,804 +1.69(+2.37%)
Sep 06, 2022 72.03 72.57 71.01 71.42 1,694,346 -0.54(-0.76%)
Sep 02, 2022 72.42 73.08 71.49 71.97 1,754,640 +0.10(+0.14%)
Sep 01, 2022 72.05 72.38 70.95 71.87 1,926,331 -0.87(-1.20%)
Aug 31, 2022 73.22 73.51 72.37 72.74 1,943,785 -0.34(-0.47%)
Aug 30, 2022 76.29 76.46 72.75 73.08 1,856,190 -3.16(-4.14%)
Aug 29, 2022 76.54 77.25 75.99 76.24 1,985,159 -0.94(-1.22%)
Aug 26, 2022 79.42 79.68 77.14 77.19 1,172,247 -1.89(-2.40%)
Aug 25, 2022 78.61 79.23 77.96 79.08 1,357,842 +0.80(+1.02%)
Aug 24, 2022 77.61 78.45 77.29 78.28 1,427,180 +0.27(+0.35%)
Aug 23, 2022 78.35 78.91 77.86 78.01 1,873,661 -0.42(-0.53%)
Aug 22, 2022 78.50 78.85 78.12 78.43 1,724,145 -0.93(-1.18%)
Aug 19, 2022 79.04 80.04 78.92 79.36 1,199,083 -0.34(-0.43%)
Aug 18, 2022 80.39 80.44 79.36 79.70 1,642,797 -0.56(-0.70%)
Aug 17, 2022 79.13 80.47 78.79 80.27 1,526,710 +0.36(+0.45%)
Aug 16, 2022 78.37 80.05 78.33 79.91 1,942,510 +1.53(+1.95%)
Aug 15, 2022 77.94 79.11 77.45 78.38 1,651,769 -0.57(-0.73%)
Aug 12, 2022 78.58 78.95 78.15 78.95 1,314,353 +0.53(+0.68%)
Aug 11, 2022 79.44 80.06 78.11 78.42 2,142,815 -0.80(-1.01%)
Aug 10, 2022 78.05 79.26 77.85 79.22 2,098,221 +2.17(+2.81%)
Aug 09, 2022 77.36 77.99 76.86 77.05 2,361,373 -0.29(-0.38%)
Aug 08, 2022 78.22 78.59 77.29 77.34 2,502,110 -0.42(-0.54%)
Aug 05, 2022 76.35 77.81 76.11 77.76 1,379,490 +0.64(+0.83%)
Aug 04, 2022 75.77 77.14 75.38 77.12 1,627,378 +1.60(+2.12%)
Aug 03, 2022 75.50 75.97 74.93 75.51 1,420,021 +0.13(+0.17%)
Aug 02, 2022 75.51 76.63 74.77 75.39 1,927,804 -0.26(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.