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 (%)
May 28, 2010 7.974 8.077 7.881 7.974 5,362,235 +0.01(+0.07%)
May 27, 2010 7.855 7.969 7.820 7.968 4,269,128 +0.28(+3.60%)
May 26, 2010 7.743 7.891 7.675 7.691 5,439,870 +0.04(+0.57%)
May 25, 2010 7.325 7.680 7.277 7.648 6,989,812 +0.03(+0.44%)
May 24, 2010 7.709 7.801 7.611 7.614 3,663,028 -0.07(-0.87%)
May 21, 2010 7.340 7.758 7.242 7.681 7,900,831 +0.24(+3.17%)
May 20, 2010 7.503 7.579 7.438 7.445 7,260,328 -0.44(-5.55%)
May 19, 2010 7.987 8.020 7.638 7.882 8,707,729 -0.16(-1.95%)
May 18, 2010 8.336 8.410 7.962 8.039 4,868,657 -0.17(-2.03%)
May 17, 2010 8.301 8.356 7.993 8.206 4,921,571 -0.10(-1.26%)
May 14, 2010 8.310 8.553 8.240 8.310 5,745,031 -0.33(-3.86%)
May 13, 2010 8.749 8.772 8.607 8.643 4,756,108 -0.14(-1.57%)
May 12, 2010 8.566 8.807 8.540 8.781 5,359,316 +0.30(+3.57%)
May 11, 2010 8.498 8.585 8.468 8.478 7,740,131 +0.09(+1.05%)
May 10, 2010 8.252 8.390 8.237 8.390 6,855,144 +0.58(+7.36%)
May 07, 2010 7.839 7.964 7.710 7.814 8,769,503 -0.03(-0.44%)
May 06, 2010 8.023 8.139 7.430 7.849 690 -0.19(-2.39%)
May 05, 2010 8.171 8.250 8.041 8.041 5,767,351 -0.28(-3.36%)
May 04, 2010 8.556 8.556 8.282 8.321 4,763,086 -0.39(-4.49%)
May 03, 2010 8.629 8.750 8.604 8.713 2,520,990 +0.18(+2.16%)
Apr 30, 2010 8.714 8.816 8.529 8.529 3,257,030 -0.22(-2.47%)
Apr 29, 2010 8.682 8.894 8.682 8.745 4,800,347 +0.11(+1.33%)
Apr 28, 2010 8.529 8.801 8.511 8.630 7,691,027 +0.33(+3.96%)
Apr 27, 2010 8.546 8.574 8.285 8.301 4,162,197 -0.31(-3.60%)
Apr 26, 2010 8.569 8.662 8.566 8.611 1,870,569 -0.01(-0.15%)
Apr 23, 2010 8.561 8.665 8.550 8.624 1,551,543 +0.02(+0.25%)
Apr 22, 2010 8.587 8.617 8.449 8.603 2,346,673 -0.02(-0.20%)
Apr 21, 2010 8.566 8.647 8.549 8.620 2,425,777 +0.06(+0.73%)
Apr 20, 2010 8.542 8.694 8.542 8.558 235,898 +0.12(+1.37%)
Apr 19, 2010 8.300 8.462 8.300 8.442 6,239,051 +0.09(+1.02%)
Apr 16, 2010 8.488 8.508 8.223 8.356 2,867,063 -0.17(-1.99%)
Apr 15, 2010 8.469 8.668 8.469 8.526 2,093,355 +0.02(+0.26%)
Apr 14, 2010 8.456 8.574 8.456 8.504 2,222,902 +0.13(+1.50%)
Apr 13, 2010 8.303 8.427 8.206 8.378 2,969,916 +0.11(+1.28%)
Apr 12, 2010 8.333 8.336 8.208 8.272 2,080,960 -0.06(-0.73%)
Apr 09, 2010 8.319 8.401 8.281 8.333 2,836,352 +0.01(+0.12%)
Apr 08, 2010 8.146 8.340 8.078 8.323 3,198,485 +0.16(+1.92%)
Apr 07, 2010 8.191 8.200 8.032 8.166 2,744,790 -0.05(-0.60%)
Apr 06, 2010 8.400 8.404 8.184 8.216 2,495,524 -0.21(-2.44%)
Apr 05, 2010 8.349 8.453 8.310 8.421 1,842,674 +0.13(+1.59%)
Apr 01, 2010 8.200 8.290 8.290 8.290 1,760,560 +0.14(+1.72%)
Mar 31, 2010 8.092 8.161 8.019 8.149 2,592,889 +0.05(+0.64%)
Mar 30, 2010 8.095 8.208 8.064 8.097 2,147,117 +0.06(+0.68%)
Mar 29, 2010 7.919 8.079 7.830 8.042 2,643,919 +0.18(+2.34%)
Mar 26, 2010 7.913 7.924 7.811 7.858 1,829,361 -0.04(-0.50%)
Mar 25, 2010 7.806 7.975 7.806 7.897 2,466,758 +0.16(+2.12%)
Mar 24, 2010 7.732 7.798 7.709 7.733 1,795,268 -0.04(-0.52%)
Mar 23, 2010 7.856 7.856 7.715 7.774 2,050,566 -0.04(-0.55%)
Mar 22, 2010 7.722 7.838 7.688 7.817 2,396,435 +0.03(+0.37%)
Mar 19, 2010 7.896 7.919 7.758 7.788 3,448,458 -0.09(-1.15%)
Mar 18, 2010 7.930 7.979 7.860 7.879 2,879,838 -0.08(-1.01%)
Mar 17, 2010 7.982 8.028 7.929 7.959 1,503,250 -0.02(-0.27%)
Mar 16, 2010 7.958 7.988 7.876 7.981 1,366,712 +0.08(+0.96%)
Mar 15, 2010 7.856 7.904 7.856 7.904 1,061,501 -0.01(-0.15%)
Mar 12, 2010 7.952 7.983 7.874 7.916 2,436,362 +0.03(+0.42%)
Mar 11, 2010 7.745 7.910 7.745 7.883 3,938,582 +0.05(+0.70%)
Mar 10, 2010 7.835 7.877 7.784 7.828 3,025,994 -0.03(-0.44%)
Mar 09, 2010 7.764 7.897 7.732 7.863 2,735,284 +0.08(+1.05%)
Mar 08, 2010 7.956 7.956 7.758 7.781 2,915,001 -0.12(-1.54%)
Mar 05, 2010 7.712 7.935 7.703 7.903 4,604,210 +0.23(+3.05%)
Mar 04, 2010 7.614 7.680 7.560 7.669 3,656,445 +0.04(+0.51%)
Mar 03, 2010 7.419 7.655 7.376 7.630 8,487,996 +0.30(+4.03%)
Mar 02, 2010 7.253 7.360 7.253 7.334 4,100,262 +0.14(+1.89%)
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.