Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.33 -0.13 (-0.15%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.129 9.146 9.046 9.083 1,494,483 -0.01(-0.11%)
May 23, 2011 9.107 9.138 9.035 9.094 1,392,621 -0.12(-1.30%)
May 20, 2011 9.224 9.288 9.195 9.213 3,549,177 -0.04(-0.48%)
May 19, 2011 9.206 9.292 9.186 9.258 2,619,928 +0.09(+0.94%)
May 18, 2011 9.101 9.185 9.010 9.171 3,058,963 +0.07(+0.80%)
May 17, 2011 9.140 9.179 9.029 9.098 3,547,121 -0.07(-0.81%)
May 16, 2011 9.167 9.215 9.129 9.173 3,572,483 -0.03(-0.37%)
May 13, 2011 9.386 9.394 9.146 9.207 6,280,322 -0.19(-2.05%)
May 12, 2011 9.465 9.495 9.341 9.400 4,690,896 -0.10(-1.10%)
May 11, 2011 9.695 9.730 9.465 9.504 4,757,122 -0.21(-2.20%)
May 10, 2011 9.770 9.772 9.640 9.718 3,574,351 -0.01(-0.14%)
May 09, 2011 9.716 9.772 9.654 9.731 2,017,110 +0.01(+0.15%)
May 06, 2011 9.804 9.845 9.649 9.716 3,595,795 +0.02(+0.25%)
May 05, 2011 9.657 9.795 9.576 9.692 3,749,853 -0.04(-0.41%)
May 04, 2011 9.906 9.964 9.671 9.733 3,019,839 -0.19(-1.93%)
May 03, 2011 9.916 9.940 9.786 9.924 3,673,186 +0.01(+0.06%)
May 02, 2011 9.928 9.937 9.900 9.918 2,660,043 +0.03(+0.27%)
Apr 29, 2011 9.842 9.927 9.797 9.891 3,413,931 +0.05(+0.47%)
Apr 28, 2011 9.722 9.866 9.694 9.845 6,204,003 +0.12(+1.26%)
Apr 27, 2011 9.733 9.742 9.559 9.722 4,748,115 +0.06(+0.57%)
Apr 26, 2011 9.462 9.739 9.462 9.667 5,546,726 +0.24(+2.55%)
Apr 25, 2011 9.389 9.453 9.380 9.427 5,160,590 +0.07(+0.75%)
Apr 21, 2011 9.485 9.504 9.333 9.356 4,735,277 -0.05(-0.57%)
Apr 20, 2011 9.573 9.600 9.364 9.410 5,850,335 +0.03(+0.27%)
Apr 19, 2011 9.321 9.413 9.321 9.385 3,274,587 +0.12(+1.27%)
Apr 18, 2011 9.322 9.334 9.194 9.267 3,094,424 -0.13(-1.41%)
Apr 15, 2011 9.356 9.430 9.328 9.400 2,847,760 +0.06(+0.67%)
Apr 14, 2011 9.319 9.413 9.279 9.337 1,869,609 -0.02(-0.26%)
Apr 13, 2011 9.394 9.422 9.303 9.361 3,771,230 +0.03(+0.29%)
Apr 12, 2011 9.349 9.473 9.288 9.334 4,629,236 -0.05(-0.51%)
Apr 11, 2011 9.406 9.473 9.356 9.382 2,628,399 -0.04(-0.48%)
Apr 08, 2011 9.600 9.604 9.371 9.427 3,377,024 -0.14(-1.47%)
Apr 07, 2011 9.637 9.666 9.562 9.567 1,989,418 -0.09(-0.96%)
Apr 06, 2011 9.783 9.800 9.610 9.660 2,912,459 -0.06(-0.61%)
Apr 05, 2011 9.752 9.804 9.707 9.719 2,597,111 -0.02(-0.18%)
Apr 04, 2011 9.671 9.753 9.643 9.737 2,510,452 +0.08(+0.85%)
Apr 01, 2011 9.639 9.722 9.636 9.655 2,698,597 +0.05(+0.50%)
Mar 31, 2011 9.595 9.653 9.592 9.607 2,840,594 +0.00(+0.00%)
Mar 30, 2011 9.622 9.625 9.552 9.607 3,258,882 +0.05(+0.48%)
Mar 29, 2011 9.436 9.561 9.409 9.561 3,539,118 +0.15(+1.62%)
Mar 28, 2011 9.455 9.501 9.407 9.409 2,953,124 +0.01(+0.08%)
Mar 25, 2011 9.421 9.462 9.362 9.401 4,703,774 +0.00(+0.03%)
Mar 24, 2011 9.449 9.449 9.328 9.398 5,406,310 +0.03(+0.27%)
Mar 23, 2011 9.404 9.513 9.359 9.373 8,620,309 -0.11(-1.15%)
Mar 22, 2011 9.336 9.561 9.322 9.482 17,889,746 -0.25(-2.59%)
Mar 21, 2011 9.661 9.743 9.642 9.734 3,895,425 +0.19(+1.97%)
Mar 18, 2011 9.564 9.595 9.503 9.546 2,853,760 +0.08(+0.86%)
Mar 17, 2011 9.521 9.521 9.411 9.465 6,130,512 +0.11(+1.19%)
Mar 16, 2011 9.385 9.425 9.200 9.354 7,477,968 -0.11(-1.17%)
Mar 15, 2011 9.565 9.528 9.416 9.465 5,247,636 -0.10(-1.05%)
Mar 14, 2011 9.550 9.590 9.512 9.565 2,808,531 -0.05(-0.54%)
Mar 11, 2011 9.449 9.644 9.449 9.617 3,361,232 +0.05(+0.51%)
Mar 10, 2011 9.604 9.624 9.294 9.568 5,281,166 -0.09(-0.92%)
Mar 09, 2011 9.706 9.744 9.611 9.657 3,112,464 -0.02(-0.20%)
Mar 08, 2011 9.636 9.793 9.617 9.676 5,082,106 +0.12(+1.21%)
Mar 07, 2011 9.744 9.792 9.478 9.561 5,780,059 -0.25(-2.54%)
Mar 04, 2011 9.743 9.829 9.676 9.810 4,797,356 +0.07(+0.70%)
Mar 03, 2011 9.921 9.952 9.707 9.741 6,560,467 -0.21(-2.08%)
Mar 02, 2011 9.875 9.966 9.874 9.949 2,631,775 +0.06(+0.64%)
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.