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, 2003 4.051 4.079 4.036 4.042 493,780 -0.01(-0.14%)
Dec 30, 2003 4.020 4.076 4.020 4.048 677,641 +0.04(+0.97%)
Dec 29, 2003 3.974 4.035 4.006 4.009 416,474 +0.03(+0.87%)
Dec 26, 2003 4.003 4.012 3.967 3.974 108,645 -0.04(-0.93%)
Dec 24, 2003 3.982 4.043 3.982 4.012 340,562 +0.05(+1.20%)
Dec 23, 2003 3.946 3.974 3.943 3.964 821,806 +0.06(+1.54%)
Dec 22, 2003 3.832 3.918 3.832 3.904 845,485 +0.08(+2.06%)
Dec 19, 2003 3.811 3.852 3.809 3.825 472,190 +0.01(+0.26%)
Dec 18, 2003 3.821 3.822 3.791 3.815 828,074 +0.00(+0.00%)
Dec 17, 2003 3.809 3.837 3.804 3.815 552,978 +0.02(+0.45%)
Dec 16, 2003 3.827 3.827 3.799 3.798 530,691 -0.02(-0.56%)
Dec 15, 2003 3.865 3.897 3.818 3.819 635,855 -0.05(-1.19%)
Dec 12, 2003 3.898 3.904 3.857 3.865 603,122 -0.02(-0.41%)
Dec 11, 2003 3.791 3.881 3.771 3.881 661,623 +0.05(+1.43%)
Dec 10, 2003 3.841 3.841 3.809 3.827 302,953 -0.00(-0.04%)
Dec 09, 2003 3.845 3.845 3.799 3.828 586,407 -0.01(-0.34%)
Dec 08, 2003 3.868 3.894 3.838 3.841 1,109,438 -0.03(-0.78%)
Dec 05, 2003 3.875 3.880 3.861 3.871 912,344 +0.01(+0.19%)
Dec 04, 2003 3.877 3.877 3.841 3.864 518,155 -0.02(-0.44%)
Dec 03, 2003 3.867 3.888 3.855 3.881 598,943 +0.01(+0.26%)
Dec 02, 2003 3.870 3.875 3.847 3.871 369,116 +0.01(+0.22%)
Dec 01, 2003 3.898 3.898 3.854 3.862 885,182 -0.05(-1.25%)
Nov 28, 2003 3.884 3.920 3.884 3.911 264,649 +0.05(+1.41%)
Nov 26, 2003 3.870 3.870 3.847 3.857 339,865 +0.03(+0.67%)
Nov 25, 2003 3.887 3.903 3.819 3.831 884,486 -0.03(-0.82%)
Nov 24, 2003 3.877 3.877 3.791 3.862 2,172,214 -0.02(-0.55%)
Nov 21, 2003 4.085 4.085 3.870 3.884 1,524,519 -0.22(-5.42%)
Nov 20, 2003 4.020 4.131 4.020 4.107 309,221 +0.06(+1.49%)
Nov 19, 2003 4.063 4.074 4.019 4.046 491,690 -0.03(-0.67%)
Nov 18, 2003 4.109 4.109 4.033 4.074 380,259 -0.02(-0.53%)
Nov 17, 2003 4.115 4.115 4.061 4.095 821,109 -0.06(-1.35%)
Nov 14, 2003 4.173 4.173 4.130 4.151 410,903 -0.02(-0.48%)
Nov 13, 2003 4.137 4.188 4.137 4.171 1,945,173 +0.04(+0.87%)
Nov 12, 2003 4.186 4.191 4.135 4.135 961,791 -0.02(-0.52%)
Nov 11, 2003 4.157 4.186 4.151 4.157 2,663,208 +0.00(+0.00%)
Nov 10, 2003 4.186 4.200 4.138 4.157 810,662 -0.02(-0.38%)
Nov 07, 2003 4.150 4.186 4.150 4.173 471,493 +0.04(+1.08%)
Nov 06, 2003 4.099 4.128 4.075 4.128 476,368 +0.01(+0.35%)
Nov 05, 2003 4.069 4.124 4.069 4.114 701,320 +0.03(+0.63%)
Nov 04, 2003 4.035 4.081 4.020 4.088 851,432 +0.05(+1.24%)
Nov 03, 2003 4.019 4.043 4.015 4.038 735,161 +0.03(+0.64%)
Oct 31, 2003 4.045 4.029 3.966 4.012 536,263 -0.03(-0.82%)
Oct 30, 2003 4.058 4.112 4.045 4.045 367,026 +0.02(+0.61%)
Oct 29, 2003 3.960 4.059 3.949 4.020 403,242 +0.07(+1.74%)
Oct 28, 2003 3.880 3.954 3.877 3.951 673,463 +0.07(+1.89%)
Oct 27, 2003 3.907 3.907 3.850 3.878 433,189 -0.03(-0.77%)
Oct 24, 2003 3.916 3.943 3.900 3.908 630,283 +0.00(+0.07%)
Oct 23, 2003 3.848 3.927 3.829 3.906 809,270 +0.04(+1.08%)
Oct 22, 2003 3.809 3.865 3.809 3.864 1,067,651 +0.05(+1.39%)
Oct 21, 2003 3.735 3.784 3.735 3.811 581,532 +0.07(+1.92%)
Oct 20, 2003 3.738 3.748 3.709 3.739 385,134 -0.01(-0.31%)
Oct 17, 2003 3.759 3.792 3.759 3.750 304,346 -0.03(-0.68%)
Oct 16, 2003 3.742 3.782 3.742 3.776 761,911 +0.05(+1.35%)
Oct 15, 2003 3.693 3.748 3.693 3.726 528,602 +0.04(+1.13%)
Oct 14, 2003 3.660 3.693 3.638 3.684 692,963 +0.02(+0.67%)
Oct 13, 2003 3.654 3.654 3.654 3.660 103,073 +0.01(+0.39%)
Oct 10, 2003 3.595 3.661 3.595 3.646 378,170 +0.09(+2.42%)
Oct 09, 2003 3.568 3.585 3.555 3.559 508,405 +0.01(+0.16%)
Oct 08, 2003 3.555 3.555 3.541 3.554 279,971 +0.02(+0.53%)
Oct 07, 2003 3.554 3.574 3.531 3.535 575,264 -0.02(-0.53%)
Oct 06, 2003 3.551 3.552 3.531 3.554 205,451 +0.01(+0.16%)
Oct 03, 2003 3.532 3.547 3.532 3.548 284,149 +0.04(+1.02%)
Oct 02, 2003 3.505 3.521 3.492 3.512 231,916 +0.04(+1.12%)
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.