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 (%)
Mar 31, 2023 75.53 76.63 75.27 76.26 2,843,785 +1.00(+1.33%)
Mar 30, 2023 75.40 75.78 74.62 75.26 1,771,817 +0.18(+0.24%)
Mar 29, 2023 75.70 75.97 74.81 75.08 1,665,692 -0.10(-0.13%)
Mar 28, 2023 74.96 76.29 74.96 75.18 2,834,040 +0.19(+0.25%)
Mar 27, 2023 74.97 75.42 74.34 74.99 2,311,316 +0.66(+0.89%)
Mar 24, 2023 73.57 74.46 72.85 74.33 1,453,000 +0.34(+0.45%)
Mar 23, 2023 75.35 75.73 73.66 73.99 2,426,169 -1.12(-1.49%)
Mar 22, 2023 76.66 76.66 75.08 75.11 1,674,934 -1.33(-1.73%)
Mar 21, 2023 77.14 77.74 76.14 76.43 1,717,393 -0.20(-0.26%)
Mar 20, 2023 76.59 77.34 76.22 76.63 2,470,922 +0.17(+0.22%)
Mar 17, 2023 78.89 78.89 76.24 76.46 2,618,390 -2.34(-2.98%)
Mar 16, 2023 76.41 79.08 75.25 78.81 3,681,402 +2.53(+3.32%)
Mar 15, 2023 76.72 77.68 74.94 76.28 8,015,411 +4.08(+5.65%)
Mar 14, 2023 73.47 73.71 71.29 72.20 4,302,681 -0.38(-0.52%)
Mar 13, 2023 71.32 73.47 71.18 72.58 2,090,017 +0.23(+0.31%)
Mar 10, 2023 73.16 74.58 72.19 72.35 1,923,804 -0.84(-1.15%)
Mar 09, 2023 74.70 75.06 72.95 73.19 2,032,098 -1.41(-1.90%)
Mar 08, 2023 74.18 75.27 74.12 74.60 1,598,785 -0.05(-0.07%)
Mar 07, 2023 76.50 76.50 74.27 74.65 2,282,699 -2.15(-2.80%)
Mar 06, 2023 77.51 77.75 76.58 76.80 1,196,025 -0.99(-1.27%)
Mar 03, 2023 77.65 77.87 76.52 77.79 1,735,233 +0.36(+0.46%)
Mar 02, 2023 75.88 77.53 75.56 77.43 1,995,707 +1.27(+1.66%)
Mar 01, 2023 75.11 76.74 75.01 76.17 2,023,593 +1.04(+1.38%)
Feb 28, 2023 76.26 76.67 75.01 75.13 2,164,706 -1.31(-1.71%)
Feb 27, 2023 76.28 77.29 75.95 76.43 2,428,714 +1.12(+1.48%)
Feb 24, 2023 75.48 75.57 74.25 75.32 1,900,024 -0.79(-1.04%)
Feb 23, 2023 76.75 77.25 75.07 76.11 2,070,039 +0.67(+0.89%)
Feb 22, 2023 75.91 76.41 75.34 75.44 1,877,001 -0.47(-0.63%)
Feb 21, 2023 76.00 76.70 75.85 75.91 1,554,481 -0.87(-1.13%)
Feb 17, 2023 77.11 77.71 76.64 76.78 891,950 -0.74(-0.96%)
Feb 16, 2023 77.63 78.66 77.28 77.52 1,088,474 -0.95(-1.21%)
Feb 15, 2023 77.89 78.56 77.30 78.47 960,752 -0.37(-0.46%)
Feb 14, 2023 78.85 79.08 77.77 78.84 1,327,807 -0.14(-0.18%)
Feb 13, 2023 78.49 80.01 78.49 78.98 1,303,091 +0.16(+0.20%)
Feb 10, 2023 76.90 78.93 76.48 78.82 1,615,729 +2.07(+2.69%)
Feb 09, 2023 77.46 77.77 76.49 76.75 1,616,194 -0.06(-0.08%)
Feb 08, 2023 76.85 78.49 76.53 76.81 1,506,510 -0.04(-0.05%)
Feb 07, 2023 76.82 77.78 76.21 76.85 1,685,254 -0.28(-0.36%)
Feb 06, 2023 77.62 78.23 77.03 77.13 1,841,348 -1.15(-1.47%)
Feb 03, 2023 77.95 79.39 77.78 78.27 2,115,413 -0.17(-0.21%)
Feb 02, 2023 77.54 78.58 76.40 78.44 2,466,260 +1.33(+1.72%)
Feb 01, 2023 78.14 78.78 75.81 77.12 3,748,566 -0.94(-1.20%)
Jan 31, 2023 76.48 78.21 76.12 78.06 2,675,471 +1.57(+2.06%)
Jan 30, 2023 75.96 78.46 75.93 76.48 2,194,925 -0.16(-0.21%)
Jan 27, 2023 76.16 76.81 75.05 76.64 2,005,831 +0.54(+0.71%)
Jan 26, 2023 76.23 76.47 74.29 76.10 3,101,588 +0.00(+0.00%)
Jan 25, 2023 77.96 78.01 75.70 76.10 2,797,103 -2.99(-3.78%)
Jan 24, 2023 78.51 79.81 77.94 79.09 1,422,645 +0.22(+0.28%)
Jan 23, 2023 78.15 79.61 77.83 78.87 1,317,541 +0.50(+0.64%)
Jan 20, 2023 77.01 78.69 76.58 78.36 1,222,275 +1.39(+1.80%)
Jan 19, 2023 77.12 77.87 76.60 76.98 1,579,332 -0.49(-0.64%)
Jan 18, 2023 79.41 79.94 77.45 77.47 2,601,268 -1.86(-2.34%)
Jan 17, 2023 78.46 80.02 78.26 79.33 1,853,956 +1.07(+1.37%)
Jan 13, 2023 76.48 78.39 76.27 78.26 1,731,449 +1.17(+1.51%)
Jan 12, 2023 76.74 77.19 75.61 77.10 1,790,964 +0.59(+0.78%)
Jan 11, 2023 76.33 76.73 75.13 76.50 1,349,684 +0.87(+1.15%)
Jan 10, 2023 76.36 76.46 74.96 75.63 1,923,026 -1.25(-1.62%)
Jan 09, 2023 77.08 77.81 76.54 76.88 1,377,381 +0.18(+0.23%)
Jan 06, 2023 74.46 76.73 74.11 76.70 1,635,889 +3.01(+4.08%)
Jan 05, 2023 75.31 75.59 73.62 73.69 2,339,530 -2.18(-2.87%)
Jan 04, 2023 74.81 76.07 74.19 75.87 1,605,301 +1.79(+2.42%)
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.