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 (%)
Jun 30, 2003 4.152 4.292 4.152 4.265 572,224 +0.07(+1.57%)
Jun 27, 2003 4.199 4.224 4.173 4.199 434,466 +0.01(+0.27%)
Jun 26, 2003 4.218 4.220 4.164 4.188 936,222 -0.03(-0.67%)
Jun 25, 2003 4.215 4.290 4.205 4.216 784,158 -0.01(-0.13%)
Jun 24, 2003 4.239 4.265 4.190 4.222 649,580 -0.02(-0.45%)
Jun 23, 2003 4.279 4.309 4.218 4.241 566,925 -0.07(-1.62%)
Jun 20, 2003 4.343 4.343 4.292 4.311 704,683 -0.03(-0.74%)
Jun 19, 2003 4.382 4.382 4.303 4.343 912,379 -0.05(-1.16%)
Jun 18, 2003 4.264 4.398 4.264 4.394 1,621,831 +0.13(+3.05%)
Jun 17, 2003 4.354 4.354 4.231 4.264 2,297,903 -0.07(-1.57%)
Jun 16, 2003 4.364 4.388 4.330 4.332 1,342,607 -0.08(-1.71%)
Jun 13, 2003 4.420 4.441 4.405 4.407 1,368,569 -0.01(-0.21%)
Jun 12, 2003 4.407 4.437 4.388 4.416 287,171 +0.00(+0.04%)
Jun 11, 2003 4.416 4.441 4.360 4.415 585,470 -0.01(-0.26%)
Jun 10, 2003 4.454 4.454 4.401 4.426 485,330 -0.03(-0.64%)
Jun 09, 2003 4.432 4.481 4.432 4.454 571,694 -0.01(-0.13%)
Jun 06, 2003 4.581 4.584 4.443 4.460 412,213 -0.13(-2.88%)
Jun 05, 2003 4.558 4.596 4.530 4.592 365,057 +0.03(+0.75%)
Jun 04, 2003 4.509 4.566 4.503 4.558 180,144 +0.06(+1.30%)
Jun 03, 2003 4.507 4.524 4.483 4.500 337,506 -0.03(-0.58%)
Jun 02, 2003 4.492 4.558 4.492 4.526 375,654 +0.04(+0.93%)
May 30, 2003 4.466 4.530 4.466 4.484 472,084 +0.02(+0.42%)
May 29, 2003 4.369 4.477 4.369 4.466 299,357 +0.10(+2.25%)
May 28, 2003 4.388 4.411 4.347 4.367 265,978 -0.01(-0.22%)
May 27, 2003 4.322 4.396 4.292 4.377 536,725 +0.07(+1.53%)
May 23, 2003 4.367 4.367 4.284 4.311 399,497 -0.06(-1.34%)
May 22, 2003 4.396 4.396 4.313 4.369 354,461 -0.03(-0.60%)
May 21, 2003 4.398 4.407 4.333 4.396 397,907 -0.01(-0.30%)
May 20, 2003 4.401 4.473 4.379 4.409 1,056,495 +0.08(+1.92%)
May 19, 2003 4.450 4.466 4.324 4.326 411,683 -0.15(-3.45%)
May 16, 2003 4.498 4.509 4.452 4.481 155,772 +0.01(+0.17%)
May 15, 2003 4.590 4.598 4.454 4.473 1,059,144 -0.12(-2.55%)
May 14, 2003 4.498 4.600 4.492 4.590 752,898 +0.10(+2.14%)
May 13, 2003 4.492 4.537 4.475 4.494 1,320,883 +0.00(+0.04%)
May 12, 2003 4.379 4.498 4.379 4.492 761,375 +0.10(+2.32%)
May 09, 2003 4.282 4.416 4.282 4.390 407,974 +0.11(+2.51%)
May 08, 2003 4.269 4.299 4.248 4.282 404,265 +0.01(+0.31%)
May 07, 2003 4.341 4.341 4.256 4.269 578,582 -0.07(-1.69%)
May 06, 2003 4.322 4.364 4.303 4.343 758,726 +0.01(+0.31%)
May 05, 2003 4.332 4.349 4.284 4.330 1,435,858 +0.05(+1.10%)
May 02, 2003 4.294 4.307 4.265 4.282 372,475 -0.02(-0.48%)
May 01, 2003 4.377 4.394 4.292 4.303 496,987 -0.07(-1.51%)
Apr 30, 2003 4.311 4.388 4.290 4.369 338,565 +0.08(+1.76%)
Apr 29, 2003 4.239 4.313 4.209 4.294 1,537,587 +0.05(+1.20%)
Apr 28, 2003 4.292 4.292 4.230 4.243 1,618,652 -0.05(-1.10%)
Apr 25, 2003 4.215 4.303 4.215 4.290 680,840 +0.08(+1.79%)
Apr 24, 2003 4.275 4.275 4.198 4.215 493,808 -0.07(-1.63%)
Apr 23, 2003 4.265 4.292 4.262 4.284 482,151 +0.03(+0.75%)
Apr 22, 2003 4.209 4.269 4.198 4.252 219,352 +0.04(+1.03%)
Apr 21, 2003 4.203 4.231 4.203 4.209 339,095 -0.02(-0.54%)
Apr 17, 2003 4.190 4.239 4.190 4.231 255,911 +0.04(+0.90%)
Apr 16, 2003 4.262 4.262 4.194 4.194 448,242 -0.04(-1.02%)
Apr 15, 2003 4.194 4.265 4.194 4.237 436,055 +0.04(+1.04%)
Apr 14, 2003 4.188 4.207 4.164 4.194 411,153 +0.02(+0.54%)
Apr 11, 2003 4.171 4.205 4.154 4.171 467,316 +0.01(+0.14%)
Apr 10, 2003 4.126 4.198 4.111 4.165 421,220 +0.04(+0.96%)
Apr 09, 2003 4.190 4.199 4.124 4.126 447,712 -0.07(-1.58%)
Apr 08, 2003 4.190 4.205 4.137 4.192 528,247 +0.02(+0.36%)
Apr 07, 2003 4.152 4.220 4.143 4.177 921,916 +0.05(+1.33%)
Apr 04, 2003 4.116 4.150 4.111 4.122 309,954 +0.01(+0.18%)
Apr 03, 2003 4.107 4.130 4.082 4.114 494,867 +0.00(+0.00%)
Apr 02, 2003 3.992 4.118 3.992 4.114 705,743 +0.14(+3.46%)
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.