Canadian Pacific Railway Limited (NY: CP )

71.24 +1.25 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 70.45 71.69 70.39 71.24 1,545,175 +1.25(+1.79%)
May 26, 2022 68.49 70.22 68.44 69.99 1,382,679 +1.60(+2.34%)
May 25, 2022 68.28 68.68 67.41 68.39 1,755,748 -0.19(-0.28%)
May 24, 2022 69.10 69.32 67.91 68.58 1,561,362 -0.91(-1.31%)
May 23, 2022 69.45 70.21 68.92 69.49 1,649,040 +0.66(+0.96%)
May 20, 2022 68.91 69.26 67.92 68.83 2,824,963 +0.16(+0.23%)
May 19, 2022 68.91 70.03 67.54 68.67 3,312,128 -1.21(-1.73%)
May 18, 2022 71.27 71.86 69.81 69.88 2,225,712 -1.61(-2.25%)
May 17, 2022 70.62 71.51 70.43 71.49 2,129,027 +1.70(+2.44%)
May 16, 2022 69.05 70.24 68.56 69.79 2,267,248 +0.48(+0.69%)
May 13, 2022 68.77 69.83 68.13 69.31 2,894,287 +1.21(+1.78%)
May 12, 2022 68.16 68.71 67.03 68.10 1,989,095 -0.60(-0.87%)
May 11, 2022 67.98 70.61 67.98 68.70 2,454,571 +0.59(+0.87%)
May 10, 2022 70.42 70.77 67.34 68.11 2,693,728 -1.06(-1.53%)
May 09, 2022 71.42 71.68 69.06 69.17 2,702,201 -3.21(-4.43%)
May 06, 2022 72.76 72.78 70.92 72.38 2,001,891 -0.49(-0.67%)
May 05, 2022 74.80 74.92 71.90 72.87 2,041,324 -2.21(-2.94%)
May 04, 2022 72.85 75.32 72.61 75.08 2,528,323 +2.66(+3.67%)
May 03, 2022 71.82 72.94 71.27 72.42 1,956,296 +0.56(+0.78%)
May 02, 2022 73.54 73.69 70.78 71.86 2,720,505 -1.36(-1.86%)
Apr 29, 2022 74.95 75.09 73.10 73.22 4,544,141 -2.35(-3.11%)
Apr 28, 2022 71.34 76.22 69.75 75.57 6,489,969 +2.83(+3.89%)
Apr 27, 2022 72.67 73.44 71.07 72.74 4,146,842 +0.12(+0.17%)
Apr 26, 2022 74.26 74.43 72.53 72.62 2,661,157 -1.97(-2.64%)
Apr 25, 2022 74.29 74.70 73.27 74.59 3,776,278 -0.17(-0.23%)
Apr 22, 2022 76.89 76.96 74.52 74.76 2,446,948 -2.82(-3.63%)
Apr 21, 2022 79.03 79.83 77.31 77.58 2,494,034 -0.70(-0.89%)
Apr 20, 2022 78.06 78.52 77.61 78.28 1,577,415 +0.61(+0.79%)
Apr 19, 2022 76.68 77.73 76.26 77.67 1,917,855 +1.44(+1.89%)
Apr 18, 2022 76.08 77.28 75.91 76.23 2,028,210 -0.15(-0.20%)
Apr 14, 2022 75.73 76.67 75.62 76.38 1,933,644 +0.78(+1.03%)
Apr 13, 2022 75.00 75.83 74.91 75.60 1,890,712 +0.75(+1.00%)
Apr 12, 2022 75.15 75.79 74.43 74.85 2,392,500 +0.05(+0.07%)
Apr 11, 2022 74.56 75.56 74.35 74.80 2,684,628 -0.27(-0.36%)
Apr 08, 2022 75.46 75.82 73.82 75.07 2,505,930 -1.25(-1.64%)
Apr 07, 2022 77.12 77.18 74.99 76.32 2,135,799 -1.02(-1.32%)
Apr 06, 2022 77.55 77.86 76.44 77.34 2,407,814 -0.61(-0.78%)
Apr 05, 2022 79.02 81.01 77.90 77.95 2,658,776 -0.82(-1.04%)
Apr 04, 2022 78.35 78.94 77.63 78.77 2,492,930 +0.57(+0.73%)
Apr 01, 2022 83.02 83.02 77.55 78.20 4,213,213 -4.34(-5.26%)
Mar 31, 2022 83.31 84.22 82.52 82.54 2,769,842 -1.04(-1.24%)
Mar 30, 2022 82.50 83.89 82.20 83.58 2,059,223 +1.03(+1.25%)
Mar 29, 2022 83.23 83.26 81.05 82.55 3,332,639 -0.29(-0.35%)
Mar 28, 2022 83.00 83.00 81.73 82.84 1,892,471 -0.09(-0.11%)
Mar 25, 2022 82.34 83.11 81.65 82.93 2,872,082 +0.87(+1.06%)
Mar 24, 2022 81.77 82.28 81.10 82.06 3,154,707 +0.39(+0.48%)
Mar 23, 2022 81.42 82.21 80.98 81.67 3,083,898 -0.19(-0.23%)
Mar 22, 2022 81.00 82.08 80.81 81.86 5,317,826 +1.44(+1.79%)
Mar 21, 2022 79.22 80.47 78.97 80.42 2,605,244 +0.45(+0.56%)
Mar 18, 2022 79.86 80.57 79.48 79.97 2,971,593 +0.06(+0.08%)
Mar 17, 2022 79.13 80.12 78.53 79.91 4,800,377 +0.48(+0.60%)
Mar 16, 2022 77.74 79.59 77.43 79.43 3,820,977 +2.48(+3.22%)
Mar 15, 2022 77.67 78.32 75.62 76.95 3,126,503 +0.39(+0.51%)
Mar 14, 2022 77.77 78.58 76.30 76.56 4,734,797 -1.07(-1.38%)
Mar 11, 2022 77.79 79.31 77.38 77.63 2,830,074 -0.16(-0.21%)
Mar 10, 2022 77.00 78.53 76.70 77.79 4,348,205 +0.64(+0.83%)
Mar 09, 2022 77.01 77.84 76.08 77.15 4,535,653 +1.15(+1.51%)
Mar 08, 2022 77.84 78.45 75.92 76.00 5,580,993 -1.90(-2.44%)
Mar 07, 2022 79.18 80.72 77.81 77.90 7,690,718 +0.06(+0.08%)
Mar 04, 2022 73.64 77.95 73.16 77.84 7,250,484 +3.69(+4.98%)
Mar 03, 2022 72.91 74.88 72.77 74.15 5,262,075 +1.45(+1.99%)
Mar 02, 2022 69.16 72.81 69.16 72.70 3,641,989 +3.73(+5.41%)
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.