Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.11 32.36 31.84 32.00 2,566,671 +0.16(+0.50%)
Dec 28, 2018 31.61 32.24 31.59 31.84 2,917,479 +0.30(+0.95%)
Dec 27, 2018 30.97 31.61 30.72 31.54 3,284,207 +0.17(+0.54%)
Dec 26, 2018 30.24 31.41 29.98 31.37 2,840,977 +1.23(+4.07%)
Dec 24, 2018 30.72 30.76 30.08 30.14 2,022,374 -0.71(-2.29%)
Dec 21, 2018 31.25 31.60 30.77 30.85 3,813,460 -0.37(-1.20%)
Dec 20, 2018 31.99 32.23 30.45 31.23 8,325,277 -0.87(-2.71%)
Dec 19, 2018 32.81 33.26 32.06 32.10 3,378,136 -0.62(-1.91%)
Dec 18, 2018 32.47 33.19 32.37 32.72 3,787,616 +0.40(+1.24%)
Dec 17, 2018 32.64 32.81 32.12 32.32 6,845,999 -0.45(-1.39%)
Dec 14, 2018 33.72 33.97 32.72 32.77 6,031,927 -1.24(-3.64%)
Dec 13, 2018 34.48 34.70 33.94 34.01 3,218,815 -0.30(-0.87%)
Dec 12, 2018 34.75 34.91 34.30 34.31 2,604,225 +0.08(+0.24%)
Dec 11, 2018 34.64 35.05 34.04 34.23 3,110,735 +0.20(+0.59%)
Dec 10, 2018 33.92 34.13 33.30 34.03 4,167,778 +0.14(+0.43%)
Dec 07, 2018 35.53 35.69 33.86 33.88 4,245,868 -1.20(-3.43%)
Dec 06, 2018 35.35 35.53 34.80 35.08 5,437,477 -0.68(-1.90%)
Dec 04, 2018 37.20 37.24 35.74 35.76 5,173,814 -1.65(-4.40%)
Dec 03, 2018 38.64 38.96 37.32 37.41 3,960,479 -0.46(-1.21%)
Nov 30, 2018 37.48 38.03 37.40 37.87 3,726,308 +0.19(+0.51%)
Nov 29, 2018 37.53 38.26 37.53 37.67 3,466,221 +0.01(+0.01%)
Nov 28, 2018 36.16 37.69 36.16 37.67 5,728,062 +1.58(+4.38%)
Nov 27, 2018 35.88 36.38 35.88 36.09 3,340,532 +0.03(+0.08%)
Nov 26, 2018 36.41 36.91 35.94 36.06 3,423,969 -0.20(-0.56%)
Nov 23, 2018 36.35 36.51 36.22 36.26 692,188 -0.39(-1.07%)
Nov 21, 2018 36.65 36.65 36.65 0 +1.29(+3.65%)
Nov 20, 2018 36.76 36.90 35.31 35.36 6,109,978 -2.04(-5.45%)
Nov 19, 2018 37.51 37.73 37.05 37.40 3,602,966 -0.16(-0.42%)
Nov 16, 2018 37.49 37.89 37.34 37.56 3,583,289 +0.06(+0.15%)
Nov 15, 2018 36.83 37.81 36.56 37.50 4,968,867 +0.49(+1.33%)
Nov 14, 2018 37.32 37.80 36.77 37.01 2,355,786 -0.11(-0.29%)
Nov 13, 2018 36.91 37.44 36.75 37.12 3,027,751 +0.33(+0.91%)
Nov 12, 2018 37.42 37.42 36.71 36.78 3,137,378 -0.58(-1.55%)
Nov 09, 2018 37.23 37.58 36.98 37.36 4,035,251 +0.04(+0.12%)
Nov 08, 2018 37.40 37.81 37.20 37.32 2,132,448 -0.18(-0.48%)
Nov 07, 2018 37.35 37.67 36.96 37.50 1,916,724 +0.44(+1.18%)
Nov 06, 2018 37.09 37.56 36.55 37.06 2,354,770 -0.05(-0.14%)
Nov 05, 2018 36.94 37.23 36.65 37.12 2,795,636 +0.30(+0.81%)
Nov 02, 2018 36.88 37.33 36.52 36.82 2,179,918 +0.12(+0.32%)
Nov 01, 2018 36.92 37.00 36.37 36.70 2,143,660 +0.01(+0.02%)
Oct 31, 2018 36.55 37.05 36.41 36.69 3,039,650 +0.38(+1.05%)
Oct 30, 2018 34.99 36.44 34.99 36.31 2,731,222 +1.32(+3.77%)
Oct 29, 2018 35.41 35.75 34.52 34.99 3,798,080 -0.13(-0.36%)
Oct 26, 2018 34.59 35.36 34.44 35.12 4,945,878 +0.02(+0.05%)
Oct 25, 2018 35.24 35.46 34.77 35.10 5,058,204 -0.08(-0.21%)
Oct 24, 2018 35.56 36.06 34.88 35.18 3,835,120 -0.35(-1.00%)
Oct 23, 2018 35.57 35.71 35.07 35.53 5,848,918 -0.73(-2.00%)
Oct 22, 2018 35.58 36.41 35.33 36.26 5,071,366 +0.67(+1.88%)
Oct 19, 2018 36.34 36.59 35.57 35.59 6,413,496 -0.18(-0.50%)
Oct 18, 2018 36.86 36.99 35.60 35.77 5,678,592 -1.13(-3.07%)
Oct 17, 2018 37.56 37.59 36.64 36.90 3,664,391 -0.57(-1.51%)
Oct 16, 2018 37.44 37.58 37.05 37.47 5,139,864 +0.38(+1.02%)
Oct 15, 2018 37.12 37.33 36.74 37.09 2,256,958 -0.03(-0.09%)
Oct 12, 2018 37.34 37.51 36.77 37.12 4,798,390 +0.71(+1.96%)
Oct 11, 2018 36.74 37.26 36.33 36.41 4,743,238 -0.59(-1.61%)
Oct 10, 2018 40.00 40.00 36.98 37.00 7,757,442 -2.87(-7.21%)
Oct 09, 2018 39.22 40.08 39.14 39.88 5,539,126 +0.81(+2.06%)
Oct 08, 2018 39.39 39.64 38.78 39.07 4,707,562 -0.43(-1.09%)
Oct 05, 2018 39.18 40.13 39.09 39.50 9,177,222 +0.69(+1.77%)
Oct 04, 2018 38.89 39.14 38.35 38.82 7,762,677 +0.93(+2.46%)
Oct 03, 2018 38.45 38.45 37.74 37.89 2,452,123 -0.33(-0.87%)
Oct 02, 2018 38.78 38.78 37.99 38.22 3,046,109 -0.50(-1.29%)
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.