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 (%)
Jan 31, 2022 69.32 68.76 3,724,354 -0.85(-1.22%)
Jan 28, 2022 70.75 70.76 67.06 69.61 7,960,023 -1.32(-1.86%)
Jan 27, 2022 71.75 72.57 70.61 70.93 5,744,922 -0.13(-0.18%)
Jan 26, 2022 71.94 72.50 70.73 71.05 6,908,809 +0.16(+0.23%)
Jan 25, 2022 70.00 71.68 69.43 70.89 3,926,465 -0.11(-0.15%)
Jan 24, 2022 70.84 71.30 68.77 71.00 5,692,638 -0.88(-1.22%)
Jan 21, 2022 73.32 73.58 71.85 71.87 7,211,183 -1.68(-2.28%)
Jan 20, 2022 73.67 74.32 73.40 73.55 6,055,387 +0.46(+0.63%)
Jan 19, 2022 73.11 73.81 72.79 73.09 5,122,320 +0.33(+0.45%)
Jan 18, 2022 74.35 74.82 72.49 72.76 7,155,676 -1.88(-2.52%)
Jan 14, 2022 74.64 0 +0.38(+0.51%)
Jan 13, 2022 73.25 74.59 73.09 74.26 3,436,265 +1.28(+1.76%)
Jan 12, 2022 72.05 73.00 71.99 72.98 3,227,533 +0.99(+1.38%)
Jan 11, 2022 73.36 73.36 71.68 71.99 4,228,820 -1.00(-1.37%)
Jan 10, 2022 72.93 73.22 72.36 72.99 6,948,498 +0.06(+0.08%)
Jan 07, 2022 71.13 73.22 70.84 72.93 6,084,640 +2.01(+2.84%)
Jan 06, 2022 70.72 71.12 69.87 70.92 4,427,883 +0.67(+0.96%)
Jan 05, 2022 71.11 71.66 70.22 70.24 4,672,096 -0.81(-1.14%)
Jan 04, 2022 69.19 71.27 69.01 71.05 5,739,226 +1.95(+2.83%)
Jan 03, 2022 70.36 70.36 68.15 69.10 4,090,757 -0.18(-0.26%)
Dec 31, 2021 68.94 69.54 68.77 69.28 2,150,589 +0.34(+0.49%)
Dec 30, 2021 69.27 69.74 68.90 68.94 2,223,648 -0.10(-0.14%)
Dec 29, 2021 68.78 69.70 68.78 69.04 3,337,090 +0.55(+0.80%)
Dec 28, 2021 67.92 69.16 67.78 68.49 5,208,557 +0.04(+0.06%)
Dec 27, 2021 68.67 68.97 68.09 68.46 5,698,939 +0.16(+0.24%)
Dec 23, 2021 68.95 69.67 68.16 68.29 5,901,574 -0.50(-0.72%)
Dec 22, 2021 67.56 68.89 67.13 68.79 5,551,748 +0.88(+1.30%)
Dec 21, 2021 68.73 68.92 67.26 67.91 11,403,009 -0.27(-0.39%)
Dec 20, 2021 68.36 69.80 67.86 68.18 14,227,149 -1.17(-1.69%)
Dec 17, 2021 70.46 71.36 69.32 69.35 3,688,130 -1.45(-2.04%)
Dec 16, 2021 71.23 71.69 70.47 70.79 4,141,454 +0.19(+0.27%)
Dec 15, 2021 69.71 70.93 69.40 70.60 6,012,452 +0.82(+1.18%)
Dec 14, 2021 66.73 70.13 66.73 69.78 9,600,558 +1.96(+2.88%)
Dec 13, 2021 68.38 68.96 66.31 67.82 34,258,968 -1.74(-2.51%)
Dec 10, 2021 69.66 69.81 68.19 69.57 15,102,986 +0.52(+0.75%)
Dec 09, 2021 68.79 69.56 68.05 69.05 9,075,669 -0.06(-0.08%)
Dec 08, 2021 69.93 70.19 68.24 69.11 12,374,169 -0.78(-1.11%)
Dec 07, 2021 69.82 70.78 69.57 69.88 4,694,528 +1.07(+1.56%)
Dec 06, 2021 66.81 68.88 66.43 68.81 3,857,771 +2.79(+4.22%)
Dec 03, 2021 67.30 67.32 65.36 66.02 5,809,599 -0.89(-1.33%)
Dec 02, 2021 66.08 67.20 65.88 66.91 5,604,035 +1.02(+1.54%)
Dec 01, 2021 68.12 68.45 65.84 65.90 4,572,829 -1.23(-1.83%)
Nov 30, 2021 68.10 68.64 66.98 67.12 6,383,711 -1.60(-2.33%)
Nov 29, 2021 68.76 69.74 68.49 68.72 4,612,662 +0.37(+0.55%)
Nov 26, 2021 69.92 70.14 68.31 68.35 3,747,169 -3.24(-4.53%)
Nov 24, 2021 72.06 72.10 71.28 71.59 1,660,070 -0.49(-0.68%)
Nov 23, 2021 70.73 72.19 70.70 72.08 5,713,683 +1.33(+1.88%)
Nov 22, 2021 71.89 72.01 70.67 70.75 2,986,863 -0.99(-1.38%)
Nov 19, 2021 72.59 72.60 71.48 71.73 2,333,918 -0.64(-0.89%)
Nov 18, 2021 71.39 72.70 72.37 72.38 4,365,675 +0.74(+1.03%)
Nov 17, 2021 73.98 74.03 71.54 71.64 7,246,016 -2.37(-3.20%)
Nov 16, 2021 73.96 74.65 73.83 74.01 2,113,101 +0.24(+0.32%)
Nov 15, 2021 74.72 74.94 73.72 73.77 1,383,460 -0.58(-0.77%)
Nov 12, 2021 73.93 74.46 73.56 74.34 1,446,759 +0.64(+0.87%)
Nov 11, 2021 74.19 74.41 73.47 73.70 1,325,779 -0.59(-0.80%)
Nov 10, 2021 74.47 74.29 1,572,515 -0.36(-0.49%)
Nov 09, 2021 73.72 74.76 73.54 74.66 1,623,959 +0.82(+1.12%)
Nov 08, 2021 73.85 74.00 73.09 73.83 3,019,858 +0.31(+0.42%)
Nov 05, 2021 73.45 73.98 73.17 73.53 1,704,734 +0.43(+0.59%)
Nov 04, 2021 74.25 74.46 72.91 73.09 2,710,337 -1.14(-1.54%)
Nov 03, 2021 74.29 74.68 73.48 74.24 2,071,716 -0.26(-0.35%)
Nov 02, 2021 74.14 74.55 73.66 74.49 2,645,888 +0.37(+0.50%)
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.