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 (%)
Dec 31, 2020 65.50 65.50 65.50 1,089,879 -0.43(-0.66%)
Dec 30, 2020 65.59 66.07 65.51 65.93 1,089,879 +0.67(+1.02%)
Dec 29, 2020 65.12 65.56 64.97 65.27 907,474 +0.40(+0.61%)
Dec 28, 2020 65.16 65.45 64.65 64.87 664,517 +0.14(+0.22%)
Dec 24, 2020 64.55 64.84 64.19 64.73 449,468 +0.60(+0.94%)
Dec 23, 2020 64.09 64.58 63.95 64.13 630,788 +0.31(+0.49%)
Dec 22, 2020 63.73 64.11 63.22 63.81 996,448 -0.07(-0.11%)
Dec 21, 2020 63.79 64.10 63.11 63.89 847,070 -0.74(-1.15%)
Dec 18, 2020 64.36 64.83 64.00 64.63 1,529,257 +0.23(+0.36%)
Dec 17, 2020 64.10 64.91 64.10 64.40 1,410,954 +0.70(+1.09%)
Dec 16, 2020 63.54 64.09 63.28 63.70 1,254,975 +0.20(+0.31%)
Dec 15, 2020 63.48 63.90 62.88 63.51 916,836 +0.57(+0.91%)
Dec 14, 2020 64.11 64.16 62.91 62.94 2,591,360 -0.77(-1.20%)
Dec 11, 2020 63.45 63.90 63.33 63.70 1,198,938 -0.08(-0.12%)
Dec 10, 2020 63.94 64.22 63.47 63.78 1,765,253 -0.15(-0.24%)
Dec 09, 2020 63.29 64.03 63.17 63.93 1,180,810 +0.66(+1.04%)
Dec 08, 2020 62.73 63.39 62.54 63.28 1,478,470 +0.36(+0.56%)
Dec 07, 2020 62.65 63.07 62.03 62.92 1,505,635 +0.24(+0.39%)
Dec 04, 2020 61.06 62.74 60.77 62.68 1,827,662 +1.68(+2.75%)
Dec 03, 2020 60.50 61.12 60.39 61.00 1,505,385 +0.61(+1.02%)
Dec 02, 2020 60.83 61.10 60.34 60.39 1,649,417 -0.33(-0.55%)
Dec 01, 2020 61.04 61.24 60.42 60.72 1,648,087 +0.21(+0.35%)
Nov 30, 2020 61.16 61.49 60.35 60.51 1,785,402 -0.77(-1.25%)
Nov 27, 2020 61.65 61.65 60.69 61.27 654,256 -0.05(-0.08%)
Nov 25, 2020 61.28 61.54 60.47 61.32 1,832,449 +0.01(+0.02%)
Nov 24, 2020 62.36 62.36 60.98 61.31 2,981,313 -0.52(-0.85%)
Nov 23, 2020 62.78 62.89 61.81 61.84 1,475,412 -0.58(-0.93%)
Nov 20, 2020 63.36 63.36 62.41 62.42 1,848,407 -1.18(-1.86%)
Nov 19, 2020 63.27 63.72 62.81 63.60 1,109,321 +0.23(+0.36%)
Nov 18, 2020 63.60 63.79 63.17 63.37 1,330,379 -0.08(-0.13%)
Nov 17, 2020 63.20 63.56 62.59 63.46 1,403,183 -0.01(-0.02%)
Nov 16, 2020 62.98 63.51 62.10 63.47 1,857,354 +0.96(+1.53%)
Nov 13, 2020 61.84 62.66 61.84 62.52 2,130,322 +0.80(+1.30%)
Nov 12, 2020 61.52 62.33 61.43 61.71 1,211,060 +0.03(+0.05%)
Nov 11, 2020 61.88 62.59 61.51 61.68 1,439,709 +0.15(+0.25%)
Nov 10, 2020 61.29 62.39 61.17 61.53 1,440,071 +0.36(+0.59%)
Nov 09, 2020 62.30 62.59 61.12 61.17 1,645,492 +1.10(+1.83%)
Nov 06, 2020 60.15 60.33 59.31 60.07 1,162,236 +0.03(+0.05%)
Nov 05, 2020 59.33 60.31 59.33 60.04 1,474,529 +1.53(+2.61%)
Nov 04, 2020 60.49 60.69 58.41 58.51 3,924,458 -1.73(-2.87%)
Nov 03, 2020 59.42 60.47 59.34 60.24 1,956,327 +1.28(+2.17%)
Nov 02, 2020 56.89 58.99 56.49 58.96 2,098,902 +2.72(+4.84%)
Oct 30, 2020 55.90 56.25 55.26 56.24 2,610,110 +0.22(+0.39%)
Oct 29, 2020 56.22 56.87 55.94 56.02 3,839,884 -0.41(-0.73%)
Oct 28, 2020 56.80 57.41 56.25 56.43 2,426,642 -1.47(-2.54%)
Oct 27, 2020 58.03 58.18 57.65 57.90 1,565,997 +0.02(+0.03%)
Oct 26, 2020 58.50 58.51 57.05 57.89 2,217,929 -1.27(-2.15%)
Oct 23, 2020 59.44 59.75 58.63 59.16 1,860,109 -0.22(-0.36%)
Oct 22, 2020 59.16 59.76 58.91 59.38 1,965,045 +0.08(+0.13%)
Oct 21, 2020 59.60 60.60 59.26 59.30 3,151,313 -0.81(-1.35%)
Oct 20, 2020 59.97 61.15 59.21 60.11 3,881,522 -0.49(-0.81%)
Oct 19, 2020 61.10 61.43 60.49 60.61 2,401,227 -0.51(-0.83%)
Oct 16, 2020 61.36 61.55 60.99 61.12 1,247,342 +0.06(+0.10%)
Oct 15, 2020 59.84 61.15 59.76 61.06 1,276,454 +0.51(+0.84%)
Oct 14, 2020 59.75 60.72 59.66 60.55 1,424,837 +0.95(+1.60%)
Oct 13, 2020 59.26 60.00 59.04 59.60 1,517,507 +0.22(+0.36%)
Oct 12, 2020 59.35 59.62 59.16 59.38 823,746 +0.36(+0.61%)
Oct 09, 2020 58.77 59.59 58.68 59.02 1,800,535 +0.74(+1.28%)
Oct 08, 2020 58.55 58.74 58.03 58.28 1,110,326 +0.06(+0.10%)
Oct 07, 2020 56.96 58.49 56.96 58.22 1,413,215 +1.55(+2.74%)
Oct 06, 2020 57.58 57.76 56.58 56.66 1,963,492 -0.77(-1.35%)
Oct 05, 2020 57.49 57.73 57.19 57.44 985,911 +0.37(+0.65%)
Oct 02, 2020 56.11 57.18 56.11 57.07 1,392,023 +0.26(+0.46%)
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.