Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.90 +0.86 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.64 41.24 40.55 41.06 3,436,594 +0.21(+0.51%)
Nov 29, 2018 40.69 41.48 40.69 40.85 3,196,728 +0.01(+0.01%)
Nov 28, 2018 39.21 40.87 39.21 40.84 5,282,715 +1.72(+4.39%)
Nov 27, 2018 38.91 39.44 38.91 39.13 3,080,811 +0.03(+0.08%)
Nov 26, 2018 39.48 40.02 38.97 39.09 3,157,761 -0.22(-0.56%)
Nov 23, 2018 39.41 39.59 39.27 39.32 638,371 -0.43(-1.07%)
Nov 21, 2018 39.74 39.74 39.74 0 +1.40(+3.65%)
Nov 20, 2018 39.86 40.01 38.29 38.34 5,634,937 -2.21(-5.45%)
Nov 19, 2018 40.67 40.91 40.18 40.55 3,322,841 -0.17(-0.42%)
Nov 16, 2018 40.66 41.09 40.49 40.72 3,304,695 +0.06(+0.15%)
Nov 15, 2018 39.94 41.00 39.64 40.66 4,582,546 +0.53(+1.33%)
Nov 14, 2018 40.47 40.98 39.88 40.13 2,172,628 -0.12(-0.29%)
Nov 13, 2018 40.02 40.59 39.85 40.25 2,792,348 +0.36(+0.91%)
Nov 12, 2018 40.57 40.57 39.80 39.88 2,893,452 -0.63(-1.55%)
Nov 09, 2018 40.36 40.75 40.10 40.51 3,721,517 +0.05(+0.12%)
Nov 08, 2018 40.56 41.00 40.33 40.47 1,966,654 -0.19(-0.48%)
Nov 07, 2018 40.49 40.85 40.08 40.66 1,767,702 +0.47(+1.18%)
Nov 06, 2018 40.22 40.73 39.63 40.19 2,171,690 -0.06(-0.14%)
Nov 05, 2018 40.06 40.37 39.74 40.24 2,578,280 +0.32(+0.81%)
Nov 02, 2018 39.98 40.48 39.60 39.92 2,010,433 +0.13(+0.32%)
Nov 01, 2018 40.03 40.12 39.43 39.80 1,976,994 +0.01(+0.02%)
Oct 31, 2018 39.63 40.17 39.48 39.79 2,803,323 +0.41(+1.04%)
Oct 30, 2018 37.94 39.52 37.94 39.38 2,518,874 +1.43(+3.78%)
Oct 29, 2018 38.40 38.77 37.43 37.94 3,502,786 -0.14(-0.36%)
Oct 26, 2018 37.51 38.34 37.34 38.08 4,561,344 +0.02(+0.05%)
Oct 25, 2018 38.21 38.45 37.70 38.06 4,664,937 -0.08(-0.21%)
Oct 24, 2018 38.56 39.10 37.82 38.15 3,536,945 -0.38(-1.00%)
Oct 23, 2018 38.57 38.72 38.02 38.53 5,394,175 -0.79(-2.00%)
Oct 22, 2018 38.58 39.48 38.31 39.32 4,677,076 +0.73(+1.88%)
Oct 19, 2018 39.40 39.68 38.57 38.59 5,914,858 -0.19(-0.50%)
Oct 18, 2018 39.97 40.11 38.60 38.78 5,237,091 -1.23(-3.07%)
Oct 17, 2018 40.73 40.75 39.72 40.01 3,379,491 -0.62(-1.51%)
Oct 16, 2018 40.60 40.74 40.17 40.63 4,740,248 +0.41(+1.02%)
Oct 15, 2018 40.25 40.48 39.84 40.22 2,081,483 -0.03(-0.09%)
Oct 12, 2018 40.48 40.67 39.87 40.25 4,425,323 +0.77(+1.96%)
Oct 11, 2018 39.84 40.41 39.40 39.48 4,374,460 -0.64(-1.61%)
Oct 10, 2018 43.37 43.37 40.09 40.12 7,154,314 -3.12(-7.21%)
Oct 09, 2018 42.52 43.46 42.44 43.24 5,108,469 +0.87(+2.06%)
Oct 08, 2018 42.71 42.98 42.05 42.37 4,341,557 -0.47(-1.09%)
Oct 05, 2018 42.48 43.51 42.38 42.83 8,463,708 +0.74(+1.77%)
Oct 04, 2018 42.17 42.44 41.58 42.09 7,159,142 +1.01(+2.46%)
Oct 03, 2018 41.69 41.69 40.92 41.08 2,261,474 -0.36(-0.87%)
Oct 02, 2018 42.05 42.05 41.20 41.44 2,809,279 -0.54(-1.29%)
Oct 01, 2018 41.49 42.37 40.76 41.98 4,268,827 +0.84(+2.05%)
Sep 28, 2018 41.05 41.49 40.85 41.13 2,665,807 -0.01(-0.03%)
Sep 27, 2018 40.99 41.42 40.69 41.15 2,457,000 +0.19(+0.46%)
Sep 26, 2018 40.84 41.13 40.76 40.96 4,239,195 +0.08(+0.19%)
Sep 25, 2018 40.62 41.10 40.51 40.88 4,309,815 +0.27(+0.67%)
Sep 24, 2018 40.59 40.81 40.37 40.61 3,557,164 -0.10(-0.24%)
Sep 21, 2018 40.27 40.83 40.27 40.71 2,820,164 +0.48(+1.19%)
Sep 20, 2018 40.03 40.46 39.93 40.23 2,504,059 +0.38(+0.96%)
Sep 19, 2018 40.22 40.22 39.75 39.85 3,799,938 -0.29(-0.72%)
Sep 18, 2018 40.20 40.39 39.91 40.14 2,983,606 +0.24(+0.60%)
Sep 17, 2018 39.86 40.02 39.72 39.90 2,541,472 +0.02(+0.05%)
Sep 14, 2018 40.23 40.23 39.78 39.88 2,233,553 -0.23(-0.57%)
Sep 13, 2018 40.34 40.41 40.02 40.10 2,306,426 -0.07(-0.16%)
Sep 12, 2018 40.62 40.64 40.15 40.17 1,673,309 -0.29(-0.72%)
Sep 11, 2018 39.81 40.80 39.56 40.46 2,623,819 +0.70(+1.77%)
Sep 10, 2018 40.46 40.46 39.71 39.76 3,967,843 -0.55(-1.38%)
Sep 07, 2018 40.44 40.75 40.23 40.31 1,961,898 -0.18(-0.45%)
Sep 06, 2018 40.36 40.76 40.17 40.49 2,577,808 +0.14(+0.36%)
Sep 05, 2018 40.30 40.62 40.03 40.35 3,567,304 +0.04(+0.10%)
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.