Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.17 -0.29 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.39 19.69 19.21 19.54 4,630,140 +0.10(+0.53%)
Jun 27, 2013 19.59 19.72 19.43 19.44 3,673,074 -0.13(-0.68%)
Jun 26, 2013 19.44 19.65 19.29 19.57 5,717,638 +0.32(+1.67%)
Jun 25, 2013 18.76 19.28 18.65 19.25 7,339,793 +0.55(+2.96%)
Jun 24, 2013 18.63 18.86 18.29 18.70 11,453,445 -0.35(-1.86%)
Jun 21, 2013 19.21 19.28 18.84 19.05 6,385,312 -0.21(-1.10%)
Jun 20, 2013 19.48 19.57 19.18 19.26 6,403,774 -0.60(-3.01%)
Jun 19, 2013 19.90 20.12 19.81 19.86 4,994,762 -0.08(-0.39%)
Jun 18, 2013 19.70 19.96 19.56 19.94 3,384,914 +0.29(+1.47%)
Jun 17, 2013 19.95 19.98 19.54 19.65 4,664,636 -0.16(-0.80%)
Jun 14, 2013 19.89 20.03 19.64 19.81 3,668,166 -0.12(-0.59%)
Jun 13, 2013 19.60 19.97 19.40 19.92 4,381,228 +0.28(+1.42%)
Jun 12, 2013 19.94 20.02 19.61 19.64 4,131,000 -0.08(-0.42%)
Jun 11, 2013 19.59 19.99 19.56 19.73 8,062,232 -0.20(-1.00%)
Jun 10, 2013 20.26 20.42 19.86 19.93 3,748,533 -0.35(-1.73%)
Jun 07, 2013 20.20 20.66 20.14 20.28 5,248,482 +0.16(+0.81%)
Jun 06, 2013 19.35 20.14 19.22 20.11 6,554,149 +0.62(+3.20%)
Jun 05, 2013 19.97 20.25 19.40 19.49 12,613,240 -0.89(-4.36%)
Jun 04, 2013 19.97 20.73 19.92 20.38 11,874,895 -0.73(-3.46%)
Jun 03, 2013 21.34 21.37 21.07 21.11 3,911,953 -0.02(-0.09%)
May 31, 2013 21.40 21.57 21.13 21.13 4,034,964 -0.45(-2.07%)
May 30, 2013 21.59 21.87 21.51 21.57 2,171,415 +0.15(+0.72%)
May 29, 2013 21.32 21.55 21.03 21.42 4,312,331 -0.03(-0.16%)
May 28, 2013 21.51 21.90 21.44 21.45 3,148,724 +0.03(+0.14%)
May 24, 2013 21.10 21.44 21.06 21.42 3,237,413 +0.16(+0.73%)
May 23, 2013 21.44 21.44 21.03 21.27 6,390,148 -0.29(-1.37%)
May 22, 2013 21.80 22.29 21.50 21.56 7,534,513 -0.27(-1.25%)
May 21, 2013 21.91 22.19 21.78 21.84 5,753,698 -0.13(-0.61%)
May 20, 2013 22.15 22.41 21.89 21.97 5,290,702 -0.19(-0.87%)
May 17, 2013 21.51 22.20 21.48 22.16 4,850,553 +0.38(+1.76%)
May 16, 2013 21.48 22.05 21.48 21.78 8,345,228 +0.26(+1.23%)
May 15, 2013 21.40 21.67 21.39 21.51 5,139,708 +0.72(+3.46%)
May 13, 2013 20.65 20.95 20.35 20.80 4,060,641 +0.21(+1.03%)
May 10, 2013 20.41 20.71 20.40 20.58 4,165,123 +0.08(+0.37%)
May 09, 2013 20.98 21.23 20.46 20.51 6,155,501 -0.49(-2.34%)
May 08, 2013 20.60 21.02 20.60 21.00 4,262,902 +0.32(+1.55%)
May 07, 2013 20.40 20.75 20.38 20.68 3,629,632 +0.38(+1.89%)
May 06, 2013 20.29 20.42 20.15 20.30 3,073,205 +0.11(+0.55%)
May 03, 2013 20.29 20.38 20.15 20.19 3,933,175 +0.07(+0.36%)
May 02, 2013 19.59 20.18 19.56 20.11 5,419,574 +0.55(+2.83%)
May 01, 2013 19.94 19.96 19.47 19.56 6,327,068 -0.39(-1.94%)
Apr 30, 2013 19.95 19.96 19.69 19.95 6,844,004 +0.00(+0.01%)
Apr 29, 2013 19.82 20.03 19.74 19.95 6,112,013 +0.16(+0.83%)
Apr 26, 2013 19.68 19.86 19.66 19.78 4,440,172 +0.09(+0.48%)
Apr 25, 2013 19.74 19.77 19.51 19.69 5,359,130 +0.20(+1.05%)
Apr 24, 2013 19.78 19.89 19.39 19.48 6,096,963 -0.17(-0.86%)
Apr 23, 2013 19.64 20.04 19.40 19.65 5,722,443 +0.09(+0.44%)
Apr 22, 2013 19.38 19.73 19.28 19.56 4,236,050 +0.21(+1.09%)
Apr 19, 2013 19.13 19.48 19.05 19.35 6,024,518 +0.22(+1.17%)
Apr 18, 2013 19.05 19.29 18.84 19.13 6,674,562 +0.15(+0.77%)
Apr 17, 2013 19.20 19.26 18.78 18.98 4,592,022 -0.44(-2.25%)
Apr 16, 2013 19.10 19.43 19.06 19.42 4,821,958 +0.50(+2.64%)
Apr 15, 2013 19.64 19.77 18.92 18.92 7,305,657 -0.90(-4.55%)
Apr 12, 2013 19.69 19.94 19.55 19.82 3,460,614 +0.07(+0.37%)
Apr 11, 2013 19.64 19.99 19.51 19.75 4,547,584 +0.13(+0.68%)
Apr 10, 2013 19.41 19.66 19.36 19.62 6,433,305 +0.26(+1.36%)
Apr 09, 2013 19.78 19.83 19.33 19.35 7,121,015 -0.32(-1.62%)
Apr 08, 2013 19.32 19.70 19.27 19.67 4,948,062 +0.33(+1.71%)
Apr 05, 2013 18.70 19.41 18.50 19.34 10,774,825 +0.10(+0.54%)
Apr 04, 2013 19.31 19.35 19.01 19.24 6,533,826 -0.10(-0.52%)
Apr 03, 2013 19.87 19.99 19.26 19.34 9,303,420 -0.58(-2.91%)
Apr 02, 2013 20.42 20.49 19.82 19.92 14,546,904 -0.41(-2.00%)
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.