Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 63.41 63.75 62.56 62.73 1,722,204 -0.80(-1.25%)
Nov 27, 2020 63.91 63.91 62.92 63.52 631,098 -0.05(-0.08%)
Nov 25, 2020 63.53 63.80 62.69 63.57 1,767,587 +0.01(+0.02%)
Nov 24, 2020 64.65 64.65 63.21 63.56 2,875,785 -0.54(-0.85%)
Nov 23, 2020 65.08 65.19 64.08 64.11 1,423,187 -0.60(-0.93%)
Nov 20, 2020 65.68 65.68 64.70 64.71 1,782,980 -1.22(-1.86%)
Nov 19, 2020 65.59 66.06 65.11 65.93 1,070,054 +0.23(+0.36%)
Nov 18, 2020 65.93 66.13 65.49 65.70 1,283,289 -0.09(-0.13%)
Nov 17, 2020 65.52 65.90 64.88 65.79 1,353,515 -0.01(-0.02%)
Nov 16, 2020 65.29 65.84 64.38 65.80 1,791,610 +0.99(+1.53%)
Nov 13, 2020 64.11 64.96 64.11 64.81 2,054,916 +0.83(+1.30%)
Nov 12, 2020 63.77 64.61 63.68 63.98 1,168,193 +0.03(+0.05%)
Nov 11, 2020 64.15 64.88 63.76 63.95 1,388,749 +0.16(+0.25%)
Nov 10, 2020 63.54 64.68 63.41 63.79 1,389,098 +0.38(+0.59%)
Nov 09, 2020 64.59 64.88 63.36 63.41 1,587,247 +1.14(+1.83%)
Nov 06, 2020 62.36 62.55 61.49 62.27 1,121,096 +0.03(+0.05%)
Nov 05, 2020 61.51 62.52 61.51 62.24 1,422,335 +1.58(+2.61%)
Nov 04, 2020 62.71 62.92 60.55 60.66 3,785,546 -1.79(-2.87%)
Nov 03, 2020 61.60 62.69 61.52 62.45 1,887,080 +1.33(+2.17%)
Nov 02, 2020 58.98 61.16 58.56 61.12 2,024,608 +2.82(+4.84%)
Oct 30, 2020 57.95 58.31 57.29 58.30 2,517,722 +0.23(+0.39%)
Oct 29, 2020 58.28 58.96 57.99 58.07 3,703,965 -0.43(-0.73%)
Oct 28, 2020 58.89 59.52 58.32 58.50 2,340,747 -1.53(-2.54%)
Oct 27, 2020 60.16 60.32 59.77 60.03 1,510,566 +0.02(+0.03%)
Oct 26, 2020 60.64 60.65 59.14 60.01 2,139,422 -1.32(-2.15%)
Oct 23, 2020 61.62 61.94 60.78 61.33 1,794,268 -0.22(-0.36%)
Oct 22, 2020 61.33 61.96 61.07 61.56 1,895,490 +0.08(+0.13%)
Oct 21, 2020 61.78 62.82 61.43 61.48 3,039,768 -0.84(-1.35%)
Oct 20, 2020 62.17 63.39 61.39 62.32 3,744,130 -0.51(-0.81%)
Oct 19, 2020 63.35 63.69 62.71 62.83 2,316,232 -0.53(-0.83%)
Oct 16, 2020 63.61 63.81 63.23 63.36 1,203,190 +0.06(+0.10%)
Oct 15, 2020 62.04 63.39 61.95 63.30 1,231,272 +0.53(+0.84%)
Oct 14, 2020 61.95 62.95 61.85 62.77 1,374,403 +0.99(+1.60%)
Oct 13, 2020 61.43 62.20 61.21 61.78 1,463,793 +0.22(+0.36%)
Oct 12, 2020 61.53 61.80 61.33 61.56 794,588 +0.37(+0.61%)
Oct 09, 2020 60.93 61.77 60.84 61.19 1,736,802 +0.77(+1.28%)
Oct 08, 2020 60.70 60.89 60.16 60.41 1,071,024 +0.06(+0.10%)
Oct 07, 2020 59.05 60.63 59.05 60.36 1,363,192 +1.61(+2.74%)
Oct 06, 2020 59.69 59.88 58.66 58.74 1,893,991 -0.80(-1.35%)
Oct 05, 2020 59.60 59.85 59.29 59.55 951,013 +0.39(+0.65%)
Oct 02, 2020 58.17 59.28 58.17 59.16 1,342,750 +0.27(+0.46%)
Oct 01, 2020 59.61 59.75 58.70 58.89 1,489,889 -0.44(-0.75%)
Sep 30, 2020 59.31 59.86 59.01 59.33 1,965,778 +0.12(+0.21%)
Sep 29, 2020 58.74 59.38 58.59 59.21 1,742,682 +0.41(+0.70%)
Sep 28, 2020 59.13 59.52 58.58 58.80 2,174,958 +0.26(+0.44%)
Sep 25, 2020 58.30 58.74 57.86 58.55 1,093,903 +0.02(+0.03%)
Sep 24, 2020 57.91 58.88 57.59 58.53 1,205,263 +0.35(+0.60%)
Sep 23, 2020 59.02 59.36 58.01 58.18 1,093,443 -0.51(-0.87%)
Sep 22, 2020 58.06 58.84 57.74 58.69 1,085,728 +0.87(+1.51%)
Sep 21, 2020 57.83 57.83 56.66 57.82 1,756,072 -0.75(-1.28%)
Sep 18, 2020 59.51 59.90 58.56 58.57 1,487,636 -0.78(-1.31%)
Sep 17, 2020 58.02 59.72 57.76 59.35 1,406,309 +0.53(+0.89%)
Sep 16, 2020 60.51 60.51 58.82 58.82 2,094,548 -1.14(-1.91%)
Sep 15, 2020 60.02 60.89 59.78 59.96 2,288,418 +0.47(+0.78%)
Sep 14, 2020 58.92 59.66 58.62 59.50 1,875,412 +1.01(+1.72%)
Sep 11, 2020 57.95 58.75 57.81 58.49 1,606,729 +0.91(+1.58%)
Sep 10, 2020 57.61 57.99 57.32 57.58 1,830,927 +0.21(+0.36%)
Sep 09, 2020 56.49 57.82 56.21 57.38 1,602,063 +1.51(+2.70%)
Sep 08, 2020 55.96 56.84 55.09 55.87 2,014,853 -0.70(-1.24%)
Sep 04, 2020 57.33 57.60 56.05 56.57 1,244,316 -0.47(-0.82%)
Sep 03, 2020 57.64 57.87 56.57 57.04 1,309,299 -0.69(-1.19%)
Sep 02, 2020 57.77 58.13 57.46 57.72 2,326,780 +0.16(+0.27%)
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.