Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.17 -0.29 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 73.55 73.75 72.66 73.15 1,335,347 -0.80(-1.09%)
Dec 29, 2022 73.31 74.36 73.18 73.96 1,093,599 +1.25(+1.71%)
Dec 28, 2022 74.03 74.34 72.69 72.71 1,041,802 -1.36(-1.83%)
Dec 27, 2022 73.47 74.49 73.47 74.07 833,008 +0.37(+0.50%)
Dec 23, 2022 73.00 73.76 72.69 73.70 1,245,253 +0.51(+0.69%)
Dec 22, 2022 73.40 73.79 72.45 73.19 1,332,144 -0.86(-1.16%)
Dec 21, 2022 73.77 74.63 73.43 74.05 1,903,993 +1.01(+1.38%)
Dec 20, 2022 72.81 73.52 72.45 73.04 2,365,575 +0.42(+0.58%)
Dec 19, 2022 73.76 74.38 72.56 72.62 1,458,500 -0.95(-1.29%)
Dec 16, 2022 73.64 74.13 73.08 73.57 2,097,232 -1.01(-1.35%)
Dec 15, 2022 75.55 75.63 74.16 74.58 2,971,609 -1.97(-2.58%)
Dec 14, 2022 77.99 78.32 76.44 76.55 3,400,473 -1.41(-1.80%)
Dec 13, 2022 79.22 79.53 77.65 77.95 1,841,005 +0.43(+0.55%)
Dec 12, 2022 77.08 77.58 75.95 77.53 2,339,538 +0.43(+0.56%)
Dec 09, 2022 78.18 78.27 77.04 77.10 1,540,729 -1.24(-1.58%)
Dec 08, 2022 77.39 79.21 77.13 78.34 1,270,719 +1.24(+1.61%)
Dec 07, 2022 76.92 78.29 76.80 77.10 1,122,770 +0.04(+0.05%)
Dec 06, 2022 78.30 78.41 76.43 77.06 1,568,215 -1.24(-1.58%)
Dec 05, 2022 80.11 80.32 78.09 78.30 1,594,169 -2.11(-2.62%)
Dec 02, 2022 79.63 80.66 79.30 80.41 1,319,950 -0.16(-0.19%)
Dec 01, 2022 80.21 81.00 79.52 80.56 1,477,319 +0.59(+0.73%)
Nov 30, 2022 78.75 80.05 77.93 79.98 1,742,858 +1.65(+2.11%)
Nov 29, 2022 79.34 79.42 77.67 78.33 1,660,542 -0.21(-0.26%)
Nov 28, 2022 78.63 79.60 78.31 78.53 1,394,125 -1.01(-1.26%)
Nov 25, 2022 79.00 80.20 78.89 79.54 705,792 +0.72(+0.92%)
Nov 23, 2022 78.55 79.24 78.40 78.81 836,413 +0.27(+0.35%)
Nov 22, 2022 77.92 79.21 77.75 78.54 2,565,540 +1.25(+1.62%)
Nov 21, 2022 76.24 77.32 75.42 77.29 1,810,368 +0.63(+0.83%)
Nov 18, 2022 76.44 76.84 76.14 76.66 1,677,696 +0.69(+0.91%)
Nov 17, 2022 74.78 77.06 74.78 75.96 1,922,749 +0.22(+0.30%)
Nov 16, 2022 73.63 76.15 73.46 75.74 3,380,723 +2.10(+2.85%)
Nov 15, 2022 75.40 75.44 72.96 73.64 3,247,929 -0.66(-0.89%)
Nov 14, 2022 75.03 75.43 74.29 74.30 2,402,043 -0.64(-0.86%)
Nov 11, 2022 77.12 77.58 73.86 74.95 3,082,085 -1.23(-1.62%)
Nov 10, 2022 75.85 76.86 75.47 76.18 2,681,431 +2.67(+3.63%)
Nov 09, 2022 74.96 75.38 73.40 73.51 1,135,206 -1.98(-2.63%)
Nov 08, 2022 75.29 76.62 74.61 75.49 1,587,144 +0.31(+0.42%)
Nov 07, 2022 74.47 75.26 73.96 75.18 1,236,755 +1.08(+1.46%)
Nov 04, 2022 73.63 74.84 73.23 74.10 1,639,404 +2.05(+2.85%)
Nov 03, 2022 70.79 72.78 70.56 72.05 1,858,974 +0.35(+0.49%)
Nov 02, 2022 72.34 74.56 71.70 71.70 2,010,705 -0.95(-1.30%)
Nov 01, 2022 73.80 73.88 71.63 72.64 1,457,930 -0.09(-0.12%)
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%)
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.