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 (%)
Dec 31, 2012 16.04 16.27 16.01 16.18 3,372,330 +0.13(+0.83%)
Dec 28, 2012 16.13 16.17 16.03 16.04 4,063,846 -0.14(-0.87%)
Dec 27, 2012 16.10 16.21 15.97 16.18 5,019,861 +0.08(+0.47%)
Dec 26, 2012 16.23 16.28 16.02 16.11 1,185,485 +0.01(+0.04%)
Dec 24, 2012 16.03 16.13 15.98 16.10 1,802,733 +0.02(+0.12%)
Dec 21, 2012 16.04 16.20 15.99 16.08 3,970,257 -0.14(-0.89%)
Dec 20, 2012 15.93 16.25 15.74 16.22 7,232,557 +0.29(+1.82%)
Dec 19, 2012 15.78 16.01 15.66 15.94 6,728,905 +0.08(+0.50%)
Dec 18, 2012 15.73 15.88 15.60 15.86 5,501,075 +0.12(+0.75%)
Dec 17, 2012 15.82 15.89 15.60 15.74 3,313,353 -0.04(-0.28%)
Dec 14, 2012 15.78 15.83 15.72 15.78 3,972,535 -0.01(-0.09%)
Dec 13, 2012 15.81 15.91 15.72 15.80 4,283,462 -0.02(-0.14%)
Dec 12, 2012 15.91 15.94 15.77 15.82 4,118,665 -0.05(-0.34%)
Dec 11, 2012 16.02 16.16 15.78 15.87 4,717,208 -0.11(-0.68%)
Dec 10, 2012 15.69 15.98 15.66 15.98 4,439,137 +0.37(+2.39%)
Dec 07, 2012 15.83 15.93 15.56 15.61 13,755,535 -0.23(-1.46%)
Dec 06, 2012 15.56 15.94 15.54 15.84 12,252,190 +0.43(+2.76%)
Dec 05, 2012 14.95 15.64 14.95 15.41 17,760,660 +0.61(+4.14%)
Dec 04, 2012 14.46 14.93 14.44 14.80 6,848,233 +0.04(+0.30%)
Nov 30, 2012 14.74 14.83 14.60 14.76 6,690,287 -0.01(-0.05%)
Nov 29, 2012 14.75 14.80 14.67 14.76 6,394,548 +0.06(+0.43%)
Nov 28, 2012 14.59 14.72 14.47 14.70 2,547,729 +0.07(+0.51%)
Nov 27, 2012 14.71 14.73 14.58 14.63 3,224,629 -0.05(-0.32%)
Nov 26, 2012 14.74 14.74 14.56 14.67 3,303,327 -0.09(-0.59%)
Nov 23, 2012 14.68 14.84 14.67 14.76 1,009,245 +0.11(+0.73%)
Nov 21, 2012 14.61 14.69 14.53 14.65 3,673,829 +0.02(+0.12%)
Nov 20, 2012 14.65 14.78 14.54 14.64 4,369,902 -0.03(-0.24%)
Nov 19, 2012 14.38 14.67 14.35 14.67 7,024,928 +0.43(+2.98%)
Nov 16, 2012 14.29 14.30 14.12 14.25 4,778,833 -0.04(-0.30%)
Nov 15, 2012 14.34 14.59 14.22 14.29 9,831,006 -0.06(-0.43%)
Nov 14, 2012 14.56 14.59 14.34 14.35 3,918,861 -0.18(-1.24%)
Nov 13, 2012 14.34 14.70 14.31 14.53 3,407,701 +0.12(+0.86%)
Nov 12, 2012 14.26 14.43 14.19 14.41 2,112,927 +0.20(+1.41%)
Nov 09, 2012 14.23 14.37 14.12 14.21 3,533,544 -0.08(-0.59%)
Nov 08, 2012 14.61 14.61 14.29 14.29 2,543,776 -0.30(-2.04%)
Nov 07, 2012 14.68 14.79 14.47 14.59 3,440,177 -0.23(-1.58%)
Nov 06, 2012 14.84 14.88 14.72 14.82 2,273,485 +0.03(+0.24%)
Nov 05, 2012 14.87 14.89 14.76 14.79 2,399,095 -0.10(-0.66%)
Nov 02, 2012 14.94 14.99 14.85 14.88 2,799,770 -0.02(-0.11%)
Nov 01, 2012 14.56 14.90 14.49 14.90 3,475,936 +0.35(+2.38%)
Oct 31, 2012 14.48 14.59 14.47 14.55 4,646,670 -0.00(-0.02%)
Oct 26, 2012 14.63 14.56 14.56 14.56 3,303,276 -0.07(-0.50%)
Oct 25, 2012 14.70 14.78 14.53 14.63 6,875,332 -0.16(-1.06%)
Oct 24, 2012 14.29 14.98 14.23 14.79 16,227,477 +0.80(+5.72%)
Oct 23, 2012 13.95 14.02 13.65 13.99 3,479,264 -0.08(-0.60%)
Oct 19, 2012 14.25 14.26 13.93 14.07 2,647,644 -0.25(-1.73%)
Oct 18, 2012 14.30 14.50 14.27 14.32 3,356,634 -0.03(-0.23%)
Oct 17, 2012 14.47 14.50 14.29 14.35 4,143,107 -0.06(-0.41%)
Oct 16, 2012 14.12 14.41 14.12 14.41 2,368,326 +0.23(+1.64%)
Oct 15, 2012 14.02 14.18 13.96 14.18 2,606,881 +0.15(+1.09%)
Oct 12, 2012 13.94 14.03 13.91 14.02 1,961,078 +0.06(+0.40%)
Oct 11, 2012 13.99 14.05 13.94 13.97 1,686,018 +0.06(+0.40%)
Oct 10, 2012 13.95 14.03 13.90 13.91 2,882,352 -0.07(-0.47%)
Oct 09, 2012 14.02 14.13 13.93 13.98 2,154,771 -0.09(-0.62%)
Oct 08, 2012 14.04 14.10 13.92 14.07 1,592,695 +0.02(+0.11%)
Oct 05, 2012 13.90 14.11 13.90 14.05 3,661,266 +0.25(+1.82%)
Oct 04, 2012 13.67 13.85 13.65 13.80 3,119,401 +0.22(+1.59%)
Oct 03, 2012 13.51 13.64 13.45 13.58 3,300,917 +0.06(+0.41%)
Oct 02, 2012 13.31 13.53 13.31 13.53 3,413,369 +0.22(+1.65%)
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.