Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.13 -0.51 (-0.59%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.89 17.99 17.72 17.91 5,512,988 -0.01(-0.05%)
Nov 29, 2012 17.90 17.96 17.80 17.92 5,269,290 +0.08(+0.43%)
Nov 28, 2012 17.70 17.87 17.56 17.84 2,099,402 +0.09(+0.51%)
Nov 27, 2012 17.85 17.88 17.70 17.75 2,657,187 -0.06(-0.32%)
Nov 26, 2012 17.89 17.89 17.67 17.81 2,722,036 -0.11(-0.59%)
Nov 23, 2012 17.81 18.01 17.80 17.91 831,647 +0.13(+0.73%)
Nov 21, 2012 17.73 17.82 17.63 17.78 3,027,340 +0.02(+0.12%)
Nov 20, 2012 17.78 17.93 17.65 17.76 3,600,924 -0.04(-0.24%)
Nov 19, 2012 17.45 17.81 17.42 17.80 5,788,742 +0.52(+2.99%)
Nov 16, 2012 17.35 17.35 17.13 17.29 3,937,895 -0.05(-0.30%)
Nov 15, 2012 17.40 17.70 17.26 17.34 8,101,030 -0.07(-0.43%)
Nov 14, 2012 17.67 17.70 17.40 17.41 3,229,254 -0.22(-1.24%)
Nov 13, 2012 17.40 17.84 17.36 17.63 2,808,043 +0.15(+0.86%)
Nov 12, 2012 17.31 17.52 17.23 17.48 1,741,112 +0.24(+1.41%)
Nov 09, 2012 17.27 17.44 17.14 17.24 2,911,742 -0.10(-0.59%)
Nov 08, 2012 17.73 17.73 17.34 17.34 2,096,144 -0.36(-2.04%)
Nov 07, 2012 17.81 17.95 17.56 17.70 2,834,804 -0.28(-1.58%)
Nov 06, 2012 18.01 18.06 17.86 17.99 1,873,417 +0.04(+0.24%)
Nov 05, 2012 18.04 18.06 17.92 17.94 1,976,922 -0.12(-0.66%)
Nov 02, 2012 18.13 18.19 18.02 18.06 2,307,091 -0.02(-0.11%)
Nov 01, 2012 17.67 18.09 17.59 18.08 2,864,271 +0.42(+2.38%)
Oct 31, 2012 17.57 17.71 17.57 17.66 3,828,989 -0.00(-0.02%)
Oct 26, 2012 17.75 17.67 17.67 17.67 2,721,994 -0.09(-0.50%)
Oct 25, 2012 17.83 17.94 17.63 17.75 5,665,470 -0.19(-1.06%)
Oct 24, 2012 17.34 18.18 17.27 17.94 13,371,905 +0.97(+5.72%)
Oct 23, 2012 16.92 17.01 16.56 16.97 2,867,013 -0.10(-0.60%)
Oct 19, 2012 17.29 17.31 16.90 17.07 2,181,734 -0.30(-1.73%)
Oct 18, 2012 17.35 17.59 17.32 17.38 2,765,962 -0.04(-0.23%)
Oct 17, 2012 17.56 17.59 17.34 17.42 3,414,039 -0.07(-0.41%)
Oct 16, 2012 17.14 17.49 17.13 17.49 1,951,569 +0.28(+1.64%)
Oct 15, 2012 17.01 17.20 16.94 17.20 2,148,144 +0.19(+1.09%)
Oct 12, 2012 16.91 17.03 16.89 17.02 1,615,984 +0.07(+0.40%)
Oct 11, 2012 16.98 17.05 16.92 16.95 1,389,327 +0.07(+0.40%)
Oct 10, 2012 16.93 17.02 16.87 16.88 2,375,141 -0.08(-0.48%)
Oct 09, 2012 17.01 17.14 16.90 16.96 1,775,593 -0.11(-0.62%)
Oct 08, 2012 17.04 17.12 16.90 17.07 1,312,426 +0.02(+0.11%)
Oct 05, 2012 16.87 17.12 16.86 17.05 3,016,988 +0.31(+1.82%)
Oct 04, 2012 16.59 16.81 16.56 16.75 2,570,476 +0.26(+1.59%)
Oct 03, 2012 16.39 16.55 16.32 16.48 2,720,050 +0.07(+0.41%)
Oct 02, 2012 16.15 16.42 16.15 16.42 2,812,713 +0.27(+1.65%)
Oct 01, 2012 15.92 16.18 15.88 16.15 2,763,622 +0.25(+1.56%)
Sep 28, 2012 16.07 16.07 15.79 15.90 2,159,753 -0.22(-1.37%)
Sep 27, 2012 16.16 16.28 16.00 16.12 1,608,822 +0.11(+0.66%)
Sep 26, 2012 15.98 16.10 15.89 16.02 2,443,180 -0.06(-0.38%)
Sep 25, 2012 16.25 16.28 16.07 16.08 2,791,096 -0.07(-0.43%)
Sep 24, 2012 15.70 16.27 15.67 16.15 3,857,251 +0.42(+2.64%)
Sep 21, 2012 15.95 15.99 15.73 15.73 1,907,212 -0.13(-0.83%)
Sep 20, 2012 15.88 16.03 15.74 15.86 7,226,531 -0.45(-2.77%)
Sep 19, 2012 15.99 16.37 15.89 16.32 2,409,833 +0.32(+2.03%)
Sep 18, 2012 16.34 16.34 15.99 15.99 2,569,353 -0.35(-2.16%)
Sep 17, 2012 16.81 16.84 16.33 16.34 2,214,770 -0.47(-2.77%)
Sep 14, 2012 16.60 16.91 16.59 16.81 2,250,835 +0.35(+2.14%)
Sep 13, 2012 16.39 16.50 16.26 16.46 2,273,560 +0.08(+0.50%)
Sep 12, 2012 16.29 16.45 16.29 16.38 1,802,476 +0.11(+0.66%)
Sep 11, 2012 16.23 16.34 16.21 16.27 2,081,387 +0.08(+0.51%)
Sep 10, 2012 16.18 16.28 16.09 16.19 1,440,119 -0.01(-0.07%)
Sep 07, 2012 16.06 16.20 15.98 16.20 1,473,461 +0.11(+0.72%)
Sep 06, 2012 15.78 16.10 15.77 16.08 2,597,504 +0.39(+2.50%)
Sep 05, 2012 15.76 15.86 15.34 15.69 1,161,041 -0.12(-0.79%)
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.