Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.25 -0.21 (-0.24%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 66.54 67.09 65.11 65.14 2,735,652 -1.86(-2.77%)
Sep 29, 2022 66.50 67.11 65.31 67.00 2,984,368 -0.12(-0.18%)
Sep 28, 2022 66.39 67.40 65.37 67.12 3,110,100 +0.84(+1.26%)
Sep 27, 2022 67.28 67.82 66.16 66.28 1,695,655 -0.40(-0.60%)
Sep 26, 2022 67.65 68.31 66.34 66.68 1,750,025 -1.36(-2.00%)
Sep 23, 2022 68.17 68.52 66.98 68.04 3,126,428 -1.11(-1.60%)
Sep 22, 2022 69.74 69.84 68.62 69.15 2,241,252 -0.64(-0.92%)
Sep 21, 2022 71.30 71.30 69.65 69.79 2,152,057 -1.20(-1.68%)
Sep 20, 2022 71.65 71.71 70.32 70.99 1,714,016 -1.13(-1.56%)
Sep 19, 2022 70.47 72.21 70.26 72.11 2,077,709 +0.98(+1.38%)
Sep 16, 2022 72.09 72.10 70.37 71.13 3,936,828 -2.50(-3.39%)
Sep 15, 2022 75.34 75.64 73.44 73.63 2,371,014 -1.36(-1.81%)
Sep 14, 2022 75.31 75.47 74.44 74.99 2,428,412 -0.41(-0.54%)
Sep 13, 2022 76.01 77.09 75.16 75.40 2,472,136 -2.16(-2.78%)
Sep 12, 2022 77.41 78.40 77.17 77.55 1,907,919 +1.48(+1.94%)
Sep 09, 2022 74.44 76.34 74.44 76.08 1,688,141 +1.96(+2.65%)
Sep 08, 2022 72.71 74.60 72.31 74.11 1,924,022 +1.00(+1.37%)
Sep 07, 2022 70.90 73.18 70.90 73.11 1,853,804 +1.69(+2.37%)
Sep 06, 2022 72.03 72.57 71.01 71.42 1,694,346 -0.54(-0.76%)
Sep 02, 2022 72.42 73.08 71.49 71.97 1,754,640 +0.10(+0.14%)
Sep 01, 2022 72.05 72.38 70.95 71.87 1,926,331 -0.87(-1.20%)
Aug 31, 2022 73.22 73.51 72.37 72.74 1,943,785 -0.34(-0.47%)
Aug 30, 2022 76.29 76.46 72.75 73.08 1,856,190 -3.16(-4.14%)
Aug 29, 2022 76.54 77.25 75.99 76.24 1,985,159 -0.94(-1.22%)
Aug 26, 2022 79.42 79.68 77.14 77.19 1,172,247 -1.89(-2.40%)
Aug 25, 2022 78.61 79.23 77.96 79.08 1,357,842 +0.80(+1.02%)
Aug 24, 2022 77.61 78.45 77.29 78.28 1,427,180 +0.27(+0.35%)
Aug 23, 2022 78.35 78.91 77.86 78.01 1,873,661 -0.42(-0.53%)
Aug 22, 2022 78.50 78.85 78.12 78.43 1,724,145 -0.93(-1.18%)
Aug 19, 2022 79.04 80.04 78.92 79.36 1,199,083 -0.34(-0.43%)
Aug 18, 2022 80.39 80.44 79.36 79.70 1,642,797 -0.56(-0.70%)
Aug 17, 2022 79.13 80.47 78.79 80.27 1,526,710 +0.36(+0.45%)
Aug 16, 2022 78.37 80.05 78.33 79.91 1,942,510 +1.53(+1.95%)
Aug 15, 2022 77.94 79.11 77.45 78.38 1,651,769 -0.57(-0.73%)
Aug 12, 2022 78.58 78.95 78.15 78.95 1,314,353 +0.53(+0.68%)
Aug 11, 2022 79.44 80.06 78.11 78.42 2,142,815 -0.80(-1.01%)
Aug 10, 2022 78.05 79.26 77.85 79.22 2,098,221 +2.17(+2.81%)
Aug 09, 2022 77.36 77.99 76.86 77.05 2,361,373 -0.29(-0.38%)
Aug 08, 2022 78.22 78.59 77.29 77.34 2,502,110 -0.42(-0.54%)
Aug 05, 2022 76.35 77.81 76.11 77.76 1,379,490 +0.64(+0.83%)
Aug 04, 2022 75.77 77.14 75.38 77.12 1,627,378 +1.60(+2.12%)
Aug 03, 2022 75.50 75.97 74.93 75.51 1,420,021 +0.13(+0.17%)
Aug 02, 2022 75.51 76.63 74.77 75.39 1,927,804 -0.26(-0.35%)
Aug 01, 2022 76.12 76.45 75.44 75.65 2,041,033 -0.99(-1.29%)
Jul 29, 2022 75.46 77.07 75.29 76.64 4,459,195 +1.23(+1.64%)
Jul 28, 2022 74.66 75.48 73.45 75.41 2,796,999 +0.62(+0.83%)
Jul 27, 2022 73.45 75.07 73.08 74.79 2,575,771 +2.30(+3.18%)
Jul 26, 2022 72.88 72.94 71.76 72.48 1,417,134 -0.46(-0.63%)
Jul 25, 2022 72.21 72.98 72.05 72.94 2,036,627 +1.03(+1.43%)
Jul 22, 2022 72.18 72.83 71.62 71.91 1,643,806 -0.05(-0.07%)
Jul 21, 2022 70.58 72.00 70.57 71.96 2,081,453 +1.19(+1.68%)
Jul 20, 2022 71.91 71.91 70.71 70.77 2,130,513 -1.09(-1.51%)
Jul 19, 2022 70.25 71.98 69.97 71.86 3,267,684 +2.47(+3.56%)
Jul 18, 2022 69.61 70.30 69.20 69.39 1,831,460 +0.39(+0.56%)
Jul 15, 2022 69.11 69.59 68.43 69.00 2,089,288 +1.04(+1.53%)
Jul 14, 2022 66.98 68.37 66.61 67.96 1,780,176 -0.39(-0.57%)
Jul 13, 2022 67.89 69.33 67.33 68.35 1,562,579 -0.26(-0.38%)
Jul 12, 2022 69.85 69.88 68.11 68.61 1,959,021 -1.24(-1.78%)
Jul 11, 2022 69.59 70.72 68.93 69.86 2,293,139 -0.28(-0.40%)
Jul 08, 2022 69.85 70.28 69.06 70.14 1,909,404 +0.10(+0.14%)
Jul 07, 2022 69.37 70.21 68.46 70.04 5,073,179 +0.42(+0.60%)
Jul 06, 2022 69.00 70.21 68.53 69.63 3,308,803 +0.97(+1.42%)
Jul 05, 2022 68.47 68.95 67.12 68.65 2,609,627 -0.83(-1.19%)
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.