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 (%)
Nov 30, 2009 7.010 7.033 6.929 6.958 7,572,413 -0.06(-0.80%)
Nov 27, 2009 6.761 7.036 6.761 7.014 2,376,454 -0.16(-2.18%)
Nov 25, 2009 7.143 7.191 7.109 7.171 2,686,344 +0.09(+1.32%)
Nov 24, 2009 7.060 7.133 7.016 7.077 2,604,958 -0.06(-0.86%)
Nov 23, 2009 7.234 7.247 7.110 7.139 4,079,424 +0.06(+0.91%)
Nov 20, 2009 6.922 7.102 6.915 7.074 2,965,417 +0.01(+0.10%)
Nov 19, 2009 7.046 7.123 6.968 7.067 2,698,483 -0.09(-1.30%)
Nov 18, 2009 7.194 7.217 7.116 7.161 1,863,514 +0.01(+0.10%)
Nov 17, 2009 7.011 7.168 6.994 7.153 2,157,874 +0.05(+0.71%)
Nov 16, 2009 7.086 7.178 7.047 7.103 2,629,654 +0.09(+1.33%)
Nov 13, 2009 6.962 7.016 6.902 7.010 2,691,004 +0.09(+1.31%)
Nov 12, 2009 6.998 7.100 6.894 6.919 2,990,440 -0.13(-1.89%)
Nov 11, 2009 7.076 7.148 7.001 7.053 2,514,510 +0.07(+1.01%)
Nov 10, 2009 6.951 7.033 6.925 6.983 2,802,358 +0.01(+0.21%)
Nov 09, 2009 6.819 7.004 6.817 6.968 4,453,297 +0.26(+3.87%)
Nov 06, 2009 6.588 6.750 6.556 6.708 3,274,980 +0.04(+0.58%)
Nov 05, 2009 6.612 6.685 6.595 6.670 7,148,960 +0.11(+1.69%)
Nov 04, 2009 6.648 6.657 6.550 6.559 8,881,676 +0.02(+0.33%)
Nov 03, 2009 6.537 6.596 6.394 6.537 10,130,967 +0.27(+4.24%)
Nov 02, 2009 6.200 6.345 6.180 6.272 5,886,597 +0.08(+1.32%)
Oct 30, 2009 6.212 6.326 6.180 6.190 5,484,100 -0.07(-1.10%)
Oct 29, 2009 6.144 6.294 6.074 6.259 4,885,052 +0.20(+3.37%)
Oct 28, 2009 6.395 6.457 6.038 6.055 8,205,873 -0.20(-3.15%)
Oct 27, 2009 6.615 6.615 6.224 6.252 7,502,365 -0.30(-4.64%)
Oct 26, 2009 6.739 6.812 6.492 6.556 7,513,793 -0.16(-2.42%)
Oct 23, 2009 6.741 6.746 6.691 6.718 5,313,658 -0.16(-2.30%)
Oct 22, 2009 6.761 6.909 6.727 6.876 4,901,975 +0.11(+1.61%)
Oct 21, 2009 6.776 7.016 6.763 6.767 8,990,273 -0.07(-1.01%)
Oct 20, 2009 6.774 6.862 6.773 6.836 4,662,698 -0.09(-1.31%)
Oct 19, 2009 6.885 6.937 6.830 6.927 3,607,617 +0.10(+1.43%)
Oct 16, 2009 6.842 6.896 6.734 6.829 4,760,506 -0.09(-1.27%)
Oct 15, 2009 6.888 6.980 6.842 6.917 3,148,993 -0.07(-1.07%)
Oct 14, 2009 6.858 7.001 6.711 6.991 8,412,912 +0.27(+4.06%)
Oct 13, 2009 6.746 6.815 6.707 6.718 6,312,905 -0.02(-0.32%)
Oct 12, 2009 6.876 6.968 6.678 6.740 2,881,509 -0.15(-2.21%)
Oct 09, 2009 6.863 6.937 6.820 6.892 4,372,502 +0.03(+0.38%)
Oct 08, 2009 6.773 6.869 6.690 6.866 7,195,176 +0.20(+3.06%)
Oct 07, 2009 6.591 6.700 6.523 6.662 4,435,740 +0.07(+1.02%)
Oct 06, 2009 6.582 6.703 6.539 6.595 4,304,822 +0.08(+1.21%)
Oct 05, 2009 6.450 6.539 6.384 6.516 6,803,523 +0.08(+1.18%)
Oct 02, 2009 6.421 6.560 6.369 6.440 5,313,317 -0.05(-0.82%)
Oct 01, 2009 6.724 6.782 6.489 6.493 5,345,604 -0.22(-3.27%)
Sep 30, 2009 6.840 6.843 6.615 6.713 5,901,194 +0.03(+0.52%)
Sep 29, 2009 6.730 6.757 6.619 6.678 3,243,076 -0.06(-0.87%)
Sep 28, 2009 6.624 6.780 6.615 6.737 3,154,997 +0.15(+2.33%)
Sep 25, 2009 6.559 6.703 6.520 6.583 5,264,385 -0.04(-0.67%)
Sep 24, 2009 6.908 6.942 6.579 6.628 8,207,057 -0.28(-4.03%)
Sep 23, 2009 7.011 7.036 6.895 6.907 6,842,636 -0.13(-1.80%)
Sep 22, 2009 7.014 7.122 6.983 7.033 4,148,693 +0.13(+1.89%)
Sep 21, 2009 6.928 6.961 6.838 6.902 5,401,313 -0.14(-1.96%)
Sep 18, 2009 7.096 7.146 6.980 7.040 7,357,664 -0.15(-2.06%)
Sep 17, 2009 7.228 7.326 7.159 7.188 5,292,918 -0.10(-1.36%)
Sep 16, 2009 7.215 7.319 7.186 7.287 5,287,542 +0.09(+1.22%)
Sep 15, 2009 7.103 7.218 6.981 7.199 8,031,009 +0.17(+2.47%)
Sep 14, 2009 6.914 7.087 6.914 7.026 4,607,142 -0.01(-0.18%)
Sep 11, 2009 7.103 7.168 6.994 7.039 6,227,799 -0.03(-0.39%)
Sep 10, 2009 7.013 7.116 6.977 7.066 6,801,921 +0.06(+0.88%)
Sep 09, 2009 7.072 7.106 6.905 7.004 8,144,516 -0.05(-0.77%)
Sep 08, 2009 7.105 7.198 7.033 7.059 6,853,639 +0.08(+1.21%)
Sep 04, 2009 6.832 7.008 6.806 6.974 6,710,854 +0.18(+2.64%)
Sep 03, 2009 6.520 6.807 6.513 6.795 6,762,092 +0.33(+5.06%)
Sep 02, 2009 6.487 6.525 6.392 6.467 9,715,182 -0.11(-1.66%)
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.