Chronicle Journal: Finance

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.

© Copyright 2015, Chronicle Journal, Thunder Bay, ON. Powered by BLOX Content Management System from TownNews.com. [Terms of Use | Privacy Policy]