Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.442 9.682 9.442 9.497 4,456,208 -0.12(-1.28%)
Jun 27, 2008 9.705 9.803 9.541 9.620 8,368,674 -0.05(-0.55%)
Jun 26, 2008 9.656 9.721 9.625 9.673 6,425,931 -0.01(-0.10%)
Jun 25, 2008 9.625 9.760 9.523 9.683 5,832,984 +0.18(+1.86%)
Jun 24, 2008 9.620 9.790 9.492 9.507 7,389,624 -0.07(-0.78%)
Jun 23, 2008 9.580 9.653 9.438 9.582 4,743,631 -0.02(-0.25%)
Jun 20, 2008 9.339 9.663 9.339 9.606 8,520,095 +0.22(+2.29%)
Jun 19, 2008 9.241 9.439 9.162 9.391 7,218,668 +0.19(+2.01%)
Jun 18, 2008 9.290 9.339 9.141 9.205 3,899,086 -0.14(-1.51%)
Jun 17, 2008 9.477 9.626 9.302 9.346 3,268,127 -0.07(-0.79%)
Jun 16, 2008 9.283 9.527 9.224 9.421 3,039,477 +0.15(+1.58%)
Jun 13, 2008 9.289 9.448 9.207 9.274 3,595,506 +0.02(+0.17%)
Jun 12, 2008 9.224 9.342 9.197 9.258 3,104,149 +0.07(+0.80%)
Jun 11, 2008 9.474 9.538 9.125 9.185 5,568,565 -0.28(-3.00%)
Jun 10, 2008 9.366 9.548 9.322 9.470 5,182,553 -0.07(-0.72%)
Jun 09, 2008 9.721 9.721 9.419 9.538 5,063,997 -0.13(-1.40%)
Jun 06, 2008 9.912 9.920 9.659 9.673 4,980,395 -0.29(-2.94%)
Jun 05, 2008 9.817 9.972 9.791 9.966 6,275,248 +0.16(+1.63%)
Jun 04, 2008 9.942 9.982 9.757 9.807 4,083,881 -0.21(-2.12%)
Jun 03, 2008 10.10 10.20 9.918 10.02 4,314,920 -0.05(-0.49%)
Jun 02, 2008 10.23 10.36 10.06 10.07 6,796,942 -0.44(-4.16%)
May 30, 2008 10.79 10.79 10.44 10.50 3,967,345 -0.27(-2.53%)
May 29, 2008 10.63 10.85 10.63 10.78 3,393,244 +0.11(+1.01%)
May 28, 2008 10.36 10.69 10.36 10.67 4,326,258 +0.40(+3.86%)
May 27, 2008 10.45 10.47 10.12 10.27 4,080,608 +0.04(+0.35%)
May 26, 2008 10.56 10.56 10.17 10.24 0 +0.00(+0.00%)
May 23, 2008 10.56 10.56 10.17 10.24 3,941,152 -0.31(-2.91%)
May 22, 2008 10.57 10.74 10.52 10.54 5,053,968 -0.11(-1.00%)
May 21, 2008 10.67 10.78 10.60 10.65 5,407,484 -0.01(-0.07%)
May 20, 2008 10.71 10.73 10.60 10.66 2,266,283 -0.05(-0.46%)
May 19, 2008 10.56 10.93 10.55 10.71 2,848,435 +0.19(+1.80%)
May 16, 2008 10.59 10.66 10.47 10.52 2,264,528 -0.02(-0.22%)
May 15, 2008 10.55 10.55 10.40 10.54 2,355,923 +0.07(+0.69%)
May 14, 2008 10.41 10.58 10.31 10.47 2,638,707 +0.12(+1.15%)
May 13, 2008 10.41 10.41 10.26 10.35 3,004,056 -0.06(-0.55%)
May 12, 2008 10.57 10.57 10.29 10.41 3,994,346 -0.09(-0.88%)
May 09, 2008 10.50 10.58 10.43 10.50 1,718,995 -0.05(-0.52%)
May 08, 2008 10.23 10.61 10.23 10.55 4,417,549 +0.23(+2.20%)
May 07, 2008 10.58 10.58 10.32 10.33 3,960,910 -0.26(-2.48%)
May 06, 2008 10.28 10.60 10.19 10.59 3,226,703 +0.20(+1.93%)
May 05, 2008 10.30 10.50 10.30 10.39 3,558,496 -0.03(-0.32%)
May 02, 2008 10.07 10.46 10.07 10.42 6,356,781 +0.41(+4.10%)
May 01, 2008 9.797 10.05 9.771 10.01 3,884,753 +0.08(+0.81%)
Apr 30, 2008 9.821 10.06 9.800 9.930 7,189,173 +0.20(+2.08%)
Apr 29, 2008 9.724 9.804 9.586 9.728 6,917,155 -0.10(-1.02%)
Apr 28, 2008 9.722 9.918 9.722 9.828 2,377,262 +0.12(+1.23%)
Apr 25, 2008 9.708 9.732 9.505 9.709 3,353,637 -0.01(-0.06%)
Apr 24, 2008 9.606 9.718 9.429 9.715 3,617,095 +0.11(+1.14%)
Apr 23, 2008 9.620 9.620 9.391 9.606 4,723,720 -0.10(-1.02%)
Apr 22, 2008 9.817 9.982 9.528 9.705 7,394,374 -0.51(-4.95%)
Apr 21, 2008 9.905 10.29 9.905 10.21 6,456,401 +0.26(+2.61%)
Apr 18, 2008 9.847 9.973 9.818 9.951 4,339,832 +0.28(+2.86%)
Apr 17, 2008 9.764 9.774 9.561 9.673 2,335,754 -0.16(-1.61%)
Apr 16, 2008 9.416 9.864 9.416 9.831 5,436,846 +0.64(+6.95%)
Apr 15, 2008 9.207 9.223 9.023 9.192 4,693,139 +0.02(+0.25%)
Apr 14, 2008 9.237 9.261 9.135 9.169 2,571,814 -0.06(-0.68%)
Apr 11, 2008 9.438 9.438 9.171 9.233 3,056,700 -0.23(-2.46%)
Apr 10, 2008 9.310 9.481 9.172 9.465 3,794,585 +0.17(+1.78%)
Apr 09, 2008 9.567 9.592 9.221 9.300 4,226,729 -0.26(-2.72%)
Apr 08, 2008 9.579 9.650 9.505 9.560 3,036,503 -0.10(-1.00%)
Apr 07, 2008 9.648 9.806 9.570 9.656 4,618,480 +0.11(+1.19%)
Apr 04, 2008 9.484 9.653 9.460 9.543 4,002,474 -0.02(-0.20%)
Apr 03, 2008 9.487 9.571 9.401 9.561 4,956,779 +0.06(+0.62%)
Apr 02, 2008 9.442 9.503 9.416 9.503 3,471,831 +0.09(+0.91%)
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.