Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.02 -0.62 (-0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.02 29.80 28.84 29.62 5,163,478 +0.82(+2.84%)
Nov 29, 2016 28.63 28.99 28.43 28.81 3,146,999 +0.13(+0.44%)
Nov 28, 2016 28.92 28.92 28.60 28.68 2,557,463 -0.17(-0.59%)
Nov 25, 2016 28.81 28.98 28.81 28.85 817,107 +0.02(+0.06%)
Nov 23, 2016 28.83 28.83 28.83 0 -0.21(-0.73%)
Nov 22, 2016 28.89 29.08 28.77 29.04 4,542,944 +0.34(+1.18%)
Nov 21, 2016 28.32 28.73 28.32 28.70 4,416,429 +0.56(+1.99%)
Nov 18, 2016 28.16 28.27 28.05 28.14 2,882,930 -0.12(-0.42%)
Nov 17, 2016 28.05 28.37 28.02 28.26 2,558,001 +0.24(+0.86%)
Nov 16, 2016 27.77 28.06 27.61 28.02 2,785,044 +0.03(+0.10%)
Nov 15, 2016 27.67 28.08 27.53 28.00 3,285,392 +0.42(+1.51%)
Nov 14, 2016 27.83 27.99 27.51 27.58 5,650,018 -0.16(-0.58%)
Nov 11, 2016 28.16 28.32 27.66 27.74 4,712,299 -0.50(-1.76%)
Nov 10, 2016 27.89 28.75 27.58 28.24 6,584,338 +0.47(+1.69%)
Nov 09, 2016 27.51 27.82 27.10 27.77 4,746,950 -0.01(-0.05%)
Nov 08, 2016 27.71 28.03 26.92 27.78 4,099,121 +0.05(+0.17%)
Nov 07, 2016 27.51 28.16 27.51 27.74 4,874,375 +0.60(+2.19%)
Nov 04, 2016 27.30 27.38 27.07 27.14 2,955,703 -0.11(-0.41%)
Nov 03, 2016 27.49 27.59 27.17 27.25 2,602,601 -0.23(-0.85%)
Nov 02, 2016 27.19 27.60 27.18 27.49 3,267,947 +0.22(+0.79%)
Nov 01, 2016 27.74 27.84 26.97 27.27 3,196,720 -0.36(-1.31%)
Oct 31, 2016 27.83 28.04 27.62 27.63 2,713,864 -0.22(-0.80%)
Oct 28, 2016 27.99 28.31 27.78 27.86 4,562,121 -0.18(-0.63%)
Oct 27, 2016 27.83 28.13 27.76 28.03 5,030,699 +0.25(+0.90%)
Oct 26, 2016 28.28 28.36 27.57 27.78 5,208,212 -0.65(-2.29%)
Oct 25, 2016 28.15 28.47 28.08 28.43 3,250,927 +0.30(+1.07%)
Oct 24, 2016 28.48 28.67 28.09 28.13 3,871,446 -0.30(-1.05%)
Oct 21, 2016 28.08 28.49 28.00 28.43 4,721,109 +0.20(+0.73%)
Oct 20, 2016 28.97 29.14 28.11 28.23 7,289,938 -0.84(-2.88%)
Oct 19, 2016 29.17 29.95 28.87 29.06 17,193,450 -0.59(-2.00%)
Oct 18, 2016 29.32 29.74 29.22 29.66 6,639,683 +0.60(+2.05%)
Oct 17, 2016 28.91 29.20 28.70 29.06 3,853,163 -0.07(-0.24%)
Oct 14, 2016 29.56 29.76 29.12 29.13 6,176,387 -0.30(-1.01%)
Oct 13, 2016 29.08 29.56 28.85 29.43 3,427,752 +0.18(+0.61%)
Oct 12, 2016 29.50 29.56 29.09 29.25 2,295,665 -0.21(-0.73%)
Oct 11, 2016 29.62 29.81 29.32 29.47 3,414,876 -0.14(-0.48%)
Oct 10, 2016 29.50 29.66 29.37 29.61 1,938,677 +0.21(+0.71%)
Oct 07, 2016 29.50 29.51 28.94 29.40 4,250,400 -0.19(-0.63%)
Oct 06, 2016 29.92 29.97 29.47 29.59 6,428,702 -0.32(-1.09%)
Oct 05, 2016 29.45 29.97 29.44 29.91 4,085,897 +0.58(+1.97%)
Oct 04, 2016 29.65 29.77 29.24 29.33 2,359,530 -0.21(-0.71%)
Oct 03, 2016 29.31 29.74 29.31 29.54 2,383,819 +0.03(+0.09%)
Sep 30, 2016 29.36 29.62 29.26 29.52 4,031,975 +0.40(+1.39%)
Sep 29, 2016 29.10 29.27 28.90 29.11 4,061,676 +0.10(+0.36%)
Sep 28, 2016 28.41 29.13 28.41 29.01 3,807,850 +0.61(+2.15%)
Sep 27, 2016 28.18 28.69 28.12 28.40 2,482,151 +0.12(+0.43%)
Sep 26, 2016 28.18 28.43 28.04 28.28 1,789,867 -0.03(-0.11%)
Sep 23, 2016 28.40 28.60 28.30 28.31 1,812,574 -0.23(-0.81%)
Sep 22, 2016 28.87 28.96 28.48 28.54 2,733,002 -0.02(-0.08%)
Sep 21, 2016 28.07 28.60 28.05 28.56 2,357,755 +0.66(+2.38%)
Sep 20, 2016 28.49 28.59 27.86 27.90 4,167,524 -0.45(-1.57%)
Sep 19, 2016 28.63 28.70 28.26 28.35 2,222,428 -0.04(-0.16%)
Sep 16, 2016 28.44 28.53 28.14 28.39 4,159,284 -0.25(-0.87%)
Sep 15, 2016 28.33 28.70 28.20 28.64 3,966,751 +0.23(+0.82%)
Sep 14, 2016 28.44 28.80 28.21 28.41 3,723,255 -0.12(-0.43%)
Sep 13, 2016 28.62 28.82 28.29 28.53 3,847,687 -0.46(-1.59%)
Sep 12, 2016 28.38 29.25 28.23 28.99 4,355,601 +0.46(+1.60%)
Sep 09, 2016 29.32 29.46 28.53 28.53 5,083,890 -1.24(-4.17%)
Sep 08, 2016 30.11 30.27 29.49 29.77 4,216,723 -0.34(-1.14%)
Sep 07, 2016 30.04 30.40 29.96 30.12 2,924,081 +0.13(+0.43%)
Sep 06, 2016 30.14 30.33 29.91 29.99 2,897,403 +0.12(+0.41%)
Sep 02, 2016 30.02 29.87 29.87 29.87 1,991,737 +0.14(+0.45%)
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.