Skip to main content

Canadian Pacific Railway Limited (NY: CP )

82.35 -0.16 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 81.56 82.61 81.22 82.35 1,288,587 -0.16(-0.19%)
Dec 01, 2022 82.15 82.96 81.44 82.51 1,442,440 +0.60(+0.73%)
Nov 30, 2022 80.65 81.99 79.81 81.91 1,701,710 +1.69(+2.11%)
Nov 29, 2022 81.26 81.34 79.55 80.22 1,621,337 -0.21(-0.26%)
Nov 28, 2022 80.53 81.52 80.20 80.43 1,361,210 -1.03(-1.26%)
Nov 25, 2022 80.91 82.14 80.80 81.46 689,129 +0.74(+0.92%)
Nov 23, 2022 80.45 81.16 80.30 80.72 816,666 +0.28(+0.35%)
Nov 22, 2022 79.80 81.12 79.63 80.44 2,504,968 +1.28(+1.62%)
Nov 21, 2022 78.08 79.19 77.24 79.16 1,767,626 +0.65(+0.83%)
Nov 18, 2022 78.29 78.70 77.98 78.51 1,638,086 +0.71(+0.91%)
Nov 17, 2022 76.59 78.92 76.59 77.80 1,877,354 +0.23(+0.30%)
Nov 16, 2022 75.41 77.99 75.24 77.57 3,300,905 +2.15(+2.85%)
Nov 15, 2022 77.22 77.26 74.72 75.42 3,171,246 -0.68(-0.89%)
Nov 14, 2022 76.84 77.25 76.09 76.10 2,345,331 -0.66(-0.86%)
Nov 11, 2022 78.98 79.46 75.65 76.76 3,009,318 -1.26(-1.61%)
Nov 10, 2022 77.68 78.72 77.29 78.02 2,618,123 +2.73(+3.63%)
Nov 09, 2022 76.77 77.20 75.17 75.29 1,108,404 -2.03(-2.63%)
Nov 08, 2022 77.11 78.47 76.41 77.32 1,549,672 +0.32(+0.42%)
Nov 07, 2022 76.27 77.08 75.75 77.00 1,207,556 +1.11(+1.46%)
Nov 04, 2022 75.41 76.65 75.00 75.89 1,600,698 +2.10(+2.85%)
Nov 03, 2022 72.50 74.54 72.27 73.79 1,815,084 +0.36(+0.49%)
Nov 02, 2022 74.09 76.36 73.43 73.43 1,963,233 -0.97(-1.30%)
Nov 01, 2022 75.58 75.67 73.36 74.40 1,423,509 -0.09(-0.12%)
Oct 31, 2022 73.30 75.22 72.25 74.49 2,799,447 +0.57(+0.77%)
Oct 28, 2022 73.70 74.21 73.22 73.92 1,375,849 +0.39(+0.53%)
Oct 27, 2022 73.96 75.53 73.29 73.53 2,915,544 +0.36(+0.49%)
Oct 26, 2022 72.08 74.47 71.96 73.17 2,779,789 +1.31(+1.82%)
Oct 25, 2022 71.04 72.04 71.04 71.86 1,738,420 +0.91(+1.28%)
Oct 24, 2022 70.95 71.33 69.77 70.95 1,417,252 +0.09(+0.13%)
Oct 21, 2022 68.96 71.12 68.51 70.86 1,568,986 +1.91(+2.77%)
Oct 20, 2022 70.20 71.15 68.58 68.95 2,297,790 -1.86(-2.63%)
Oct 19, 2022 70.42 71.05 70.20 70.81 1,877,551 -0.08(-0.11%)
Oct 18, 2022 71.00 71.08 69.84 70.89 2,019,128 +1.50(+2.16%)
Oct 17, 2022 68.23 69.77 67.89 69.39 1,383,805 +2.35(+3.51%)
Oct 14, 2022 69.51 69.72 66.84 67.04 1,724,494 -2.12(-3.07%)
Oct 13, 2022 65.68 69.60 65.17 69.16 2,251,996 +2.08(+3.10%)
Oct 12, 2022 68.02 68.47 67.07 67.08 1,876,880 -0.80(-1.18%)
Oct 11, 2022 67.98 69.16 67.17 67.88 2,070,095 -0.52(-0.76%)
Oct 10, 2022 69.35 69.54 68.03 68.40 1,577,830 -0.33(-0.48%)
Oct 07, 2022 69.17 69.39 68.16 68.73 1,768,750 -1.00(-1.43%)
Oct 06, 2022 70.58 70.68 69.26 69.73 1,444,469 -1.25(-1.76%)
Oct 05, 2022 71.49 71.87 70.47 70.98 2,046,042 -1.43(-1.97%)
Oct 04, 2022 71.24 72.43 71.07 72.41 2,601,594 +2.25(+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.