Chronicle Journal: Finance

Canadian Pacific Railway Limited (NY: CP )

325.93 USD -0.26 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 327.92 327.92 322.85 325.93 123,000 -0.26(-0.08%)
Nov 25, 2020 325.94 327.33 321.63 326.19 344,500 +0.05(+0.02%)
Nov 24, 2020 331.70 331.70 324.34 326.14 560,486 -2.78(-0.85%)
Nov 23, 2020 333.94 334.50 328.80 328.92 277,377 -3.09(-0.93%)
Nov 20, 2020 337.00 337.00 331.95 332.01 347,500 -6.28(-1.86%)
Nov 19, 2020 336.56 338.92 334.09 338.29 208,552 +1.20(+0.36%)
Nov 18, 2020 338.29 339.30 336.00 337.09 250,111 -0.45(-0.13%)
Nov 17, 2020 336.17 338.10 332.90 337.54 263,798 -0.07(-0.02%)
Nov 16, 2020 334.99 337.80 330.33 337.61 349,182 +5.08(+1.53%)
Nov 13, 2020 328.95 333.30 328.95 332.53 400,500 +4.27(+1.30%)
Nov 12, 2020 327.22 331.52 326.75 328.26 227,679 +0.16(+0.05%)
Nov 11, 2020 329.13 332.91 327.17 328.10 270,665 +0.81(+0.25%)
Nov 10, 2020 326.00 331.88 325.37 327.29 270,733 +1.93(+0.59%)
Nov 09, 2020 331.38 332.90 325.10 325.36 309,352 +5.85(+1.83%)
Nov 06, 2020 319.96 320.93 315.50 319.51 218,500 +0.17(+0.05%)
Nov 05, 2020 315.59 320.80 315.59 319.34 277,211 +8.12(+2.61%)
Nov 04, 2020 321.75 322.81 310.67 311.22 737,797 -9.18(-2.87%)
Nov 03, 2020 316.04 321.66 315.65 320.40 367,789 +6.80(+2.17%)
Nov 02, 2020 302.63 313.79 300.49 313.60 394,593 +14.47(+4.84%)
Oct 30, 2020 297.36 299.20 293.95 299.13 490,700 +1.16(+0.39%)
Oct 29, 2020 299.05 302.50 297.53 297.97 721,897 -2.20(-0.73%)
Oct 28, 2020 302.15 305.39 299.21 300.17 456,208 -7.83(-2.54%)
Oct 27, 2020 308.69 309.48 306.65 308.00 294,407 +0.08(+0.03%)
Oct 26, 2020 311.16 311.21 303.46 307.92 416,970 -6.78(-2.15%)
Oct 23, 2020 316.15 317.80 311.85 314.70 349,700 -1.15(-0.36%)
Oct 22, 2020 314.66 317.89 313.34 315.85 369,428 +0.40(+0.13%)
Oct 21, 2020 317.01 322.32 315.20 315.45 592,446 -4.31(-1.35%)
Oct 20, 2020 319.00 325.26 314.97 319.76 729,725 -2.62(-0.81%)
Oct 19, 2020 325.02 326.77 321.75 322.38 451,430 -2.71(-0.83%)
Oct 16, 2020 326.37 327.40 324.41 325.09 234,500 +0.31(+0.10%)
Oct 15, 2020 318.30 325.26 317.87 324.78 239,973 +2.72(+0.84%)
Oct 14, 2020 317.84 322.98 317.33 322.06 267,869 +5.06(+1.60%)
Oct 13, 2020 315.19 319.14 314.06 317.00 285,291 +1.15(+0.36%)
Oct 12, 2020 315.70 317.11 314.67 315.85 154,864 +1.91(+0.61%)
Oct 09, 2020 312.61 316.96 312.15 313.94 338,500 +3.96(+1.28%)
Oct 08, 2020 311.42 312.43 308.66 309.98 208,741 +0.30(+0.10%)
Oct 07, 2020 302.99 311.10 302.99 309.68 265,684 +8.27(+2.74%)
Oct 06, 2020 306.26 307.25 300.96 301.41 369,136 -4.12(-1.35%)
Oct 05, 2020 305.80 307.06 304.22 305.53 185,351 +1.98(+0.65%)
Oct 02, 2020 298.48 304.15 298.48 303.55 261,700 +1.39(+0.46%)
Oct 01, 2020 305.85 306.57 301.18 302.16 290,377 -2.27(-0.75%)
Sep 30, 2020 304.30 307.13 302.75 304.43 383,127 +0.63(+0.21%)
Sep 29, 2020 301.37 304.66 300.60 303.80 339,646 +2.10(+0.70%)
Sep 28, 2020 303.40 305.40 300.59 301.70 423,896 +1.31(+0.44%)
Sep 25, 2020 299.12 301.38 296.88 300.39 213,200 +0.09(+0.03%)
Sep 24, 2020 297.15 302.09 295.46 300.30 234,904 +1.66(+0.56%)
Sep 23, 2020 302.95 304.70 297.80 298.64 213,009 -2.63(-0.87%)
Sep 22, 2020 298.03 302.07 296.39 301.27 211,506 +4.48(+1.51%)
Sep 21, 2020 296.86 296.86 290.85 296.79 342,093 -3.86(-1.28%)
Sep 18, 2020 305.48 307.50 300.60 300.65 289,800 -3.99(-1.31%)
Sep 17, 2020 297.82 306.54 296.49 304.64 273,957 +2.70(+0.89%)
Sep 16, 2020 310.64 310.64 301.94 301.94 408,030 -5.87(-1.91%)
Sep 15, 2020 308.12 312.59 306.86 307.81 445,797 +2.39(+0.78%)
Sep 14, 2020 302.47 306.24 300.90 305.42 365,341 +5.16(+1.72%)
Sep 11, 2020 297.45 301.60 296.77 300.26 313,000 +4.66(+1.58%)
Sep 10, 2020 295.75 297.66 294.27 295.60 356,675 +1.07(+0.36%)
Sep 09, 2020 289.99 296.83 288.53 294.53 312,091 +7.74(+2.70%)
Sep 08, 2020 287.26 291.79 282.77 286.79 392,505 -3.60(-1.24%)
Sep 04, 2020 294.27 295.68 287.73 290.39 242,400 -2.40(-0.82%)
Sep 03, 2020 295.87 297.04 290.42 292.79 255,059 -3.52(-1.19%)
Sep 02, 2020 296.54 298.42 294.96 296.31 453,270 +0.81(+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.