Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.04 -0.60 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.610 7.705 7.440 7.546 2,468,197 -0.09(-1.12%)
Jun 29, 2009 7.625 7.701 7.538 7.631 2,369,454 +0.04(+0.47%)
Jun 26, 2009 7.671 7.752 7.515 7.595 4,000,243 -0.09(-1.18%)
Jun 25, 2009 7.487 7.730 7.459 7.686 5,544,959 +0.44(+6.13%)
Jun 24, 2009 7.248 7.440 7.203 7.242 3,283,457 +0.05(+0.64%)
Jun 23, 2009 7.206 7.280 7.058 7.196 2,898,801 +0.01(+0.13%)
Jun 22, 2009 7.318 7.409 7.102 7.187 4,024,560 -0.29(-3.90%)
Jun 19, 2009 7.422 7.541 7.395 7.479 3,222,185 +0.13(+1.80%)
Jun 18, 2009 7.274 7.409 7.113 7.346 4,033,965 +0.06(+0.81%)
Jun 17, 2009 7.384 7.384 7.168 7.287 3,420,565 -0.12(-1.69%)
Jun 16, 2009 7.636 7.698 7.407 7.412 3,608,337 -0.12(-1.58%)
Jun 15, 2009 7.897 7.897 7.484 7.532 5,467,002 -0.48(-6.03%)
Jun 12, 2009 7.679 8.037 7.666 8.015 7,788,775 +0.21(+2.74%)
Jun 11, 2009 8.043 8.069 7.783 7.801 8,373,281 -0.21(-2.58%)
Jun 10, 2009 8.242 8.268 7.876 8.007 4,062,706 -0.16(-1.90%)
Jun 09, 2009 8.183 8.295 8.086 8.162 2,399,121 +0.02(+0.30%)
Jun 08, 2009 8.090 8.227 7.992 8.138 3,363,563 +0.15(+1.85%)
Jun 05, 2009 7.977 8.035 7.802 7.990 4,433,835 +0.12(+1.52%)
Jun 04, 2009 7.723 7.980 7.674 7.871 4,785,632 +0.16(+2.01%)
Jun 03, 2009 7.926 7.946 7.609 7.715 4,786,942 -0.37(-4.59%)
Jun 02, 2009 8.104 8.316 8.009 8.086 4,917,453 +0.02(+0.31%)
Jun 01, 2009 7.859 8.194 7.791 8.062 5,105,135 +0.31(+3.98%)
May 29, 2009 7.433 7.787 7.410 7.753 5,018,462 +0.42(+5.73%)
May 28, 2009 7.238 7.371 7.132 7.333 3,551,546 +0.16(+2.27%)
May 27, 2009 7.427 7.465 7.141 7.170 3,275,037 -0.22(-3.00%)
May 26, 2009 7.039 7.448 7.039 7.391 4,399,401 +0.27(+3.72%)
May 22, 2009 7.147 7.215 7.066 7.126 2,958,908 +0.03(+0.37%)
May 21, 2009 7.134 7.140 6.954 7.100 6,039,531 -0.22(-2.95%)
May 20, 2009 7.011 7.501 7.011 7.316 7,893,639 +0.34(+4.89%)
May 19, 2009 6.946 7.115 6.935 6.975 4,520,672 +0.01(+0.19%)
May 18, 2009 6.660 7.007 6.651 6.962 4,113,615 +0.34(+5.06%)
May 15, 2009 6.535 6.825 6.534 6.626 5,148,276 +0.03(+0.49%)
May 14, 2009 6.585 6.727 6.458 6.594 4,989,251 +0.06(+0.87%)
May 13, 2009 6.763 6.778 6.537 6.537 8,933,486 -0.41(-5.86%)
May 12, 2009 7.001 7.051 6.833 6.945 7,206,477 -0.06(-0.81%)
May 11, 2009 7.196 7.240 6.984 7.001 6,439,438 -0.39(-5.23%)
May 08, 2009 7.244 7.399 7.145 7.388 6,654,098 +0.28(+3.94%)
May 07, 2009 7.431 7.460 7.020 7.107 6,336,813 -0.28(-3.84%)
May 06, 2009 7.371 7.418 7.265 7.391 5,245,684 +0.10(+1.43%)
May 05, 2009 7.465 7.539 7.246 7.287 7,855,319 -0.16(-2.14%)
May 04, 2009 7.147 7.501 7.092 7.446 5,400,104 +0.35(+4.94%)
May 01, 2009 6.808 7.176 6.717 7.096 7,241,750 +0.30(+4.49%)
Apr 30, 2009 6.821 7.062 6.780 6.791 5,089,447 +0.09(+1.39%)
Apr 29, 2009 6.596 6.782 6.588 6.698 6,049,310 +0.19(+2.91%)
Apr 28, 2009 6.409 6.602 6.352 6.509 5,199,791 -0.02(-0.26%)
Apr 27, 2009 6.463 6.679 6.443 6.526 7,907,896 -0.14(-2.10%)
Apr 24, 2009 6.594 6.721 6.520 6.666 6,692,930 +0.14(+2.15%)
Apr 23, 2009 6.369 6.566 6.121 6.526 6,141,454 +0.26(+4.17%)
Apr 22, 2009 6.223 6.588 6.223 6.265 6,726,498 -0.11(-1.75%)
Apr 21, 2009 6.015 6.445 6.015 6.376 5,603,696 +0.22(+3.60%)
Apr 20, 2009 6.399 6.409 6.056 6.155 5,006,185 -0.39(-6.01%)
Apr 17, 2009 6.096 6.636 6.096 6.549 5,869,628 +0.39(+6.30%)
Apr 16, 2009 6.227 6.231 6.070 6.160 4,517,556 +0.01(+0.09%)
Apr 15, 2009 6.079 6.172 5.950 6.155 2,896,663 +0.13(+2.23%)
Apr 14, 2009 6.075 6.128 5.924 6.020 2,667,831 -0.06(-1.00%)
Apr 13, 2009 6.013 6.123 5.941 6.081 2,463,241 +0.00(+0.03%)
Apr 09, 2009 5.984 6.106 5.967 6.079 3,391,422 +0.28(+4.76%)
Apr 08, 2009 5.750 5.844 5.691 5.803 4,228,300 +0.12(+2.17%)
Apr 07, 2009 5.816 5.816 5.662 5.679 3,459,307 -0.23(-3.97%)
Apr 06, 2009 5.979 6.001 5.755 5.914 3,152,504 -0.14(-2.28%)
Apr 03, 2009 5.922 6.113 5.899 6.053 4,409,392 +0.11(+1.88%)
Apr 02, 2009 5.829 6.032 5.782 5.941 9,317,673 +0.34(+6.02%)
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.