Skip to main content

Canadian Pacific Railway Limited (NY: CP )

76.44 -1.49 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 78.21 78.21 76.37 76.44 1,562,028 -1.49(-1.91%)
Jun 08, 2023 79.02 79.41 77.05 77.93 2,085,651 -1.25(-1.58%)
Jun 07, 2023 76.68 79.36 76.36 79.18 2,458,399 +2.50(+3.26%)
Jun 06, 2023 77.38 77.69 76.61 76.68 1,690,567 -1.20(-1.54%)
Jun 05, 2023 78.76 79.17 77.82 77.88 1,660,336 -0.81(-1.03%)
Jun 02, 2023 77.14 78.79 77.13 78.69 1,409,597 +2.41(+3.16%)
Jun 01, 2023 76.33 76.95 75.92 76.28 2,217,341 +0.08(+0.10%)
May 31, 2023 77.05 77.05 75.46 76.20 1,333,138 -0.95(-1.23%)
May 30, 2023 77.68 78.16 76.72 77.15 1,452,789 +0.10(+0.13%)
May 26, 2023 76.96 78.12 76.96 77.05 1,632,959 +0.09(+0.12%)
May 25, 2023 76.32 77.41 75.67 76.96 1,801,852 +0.18(+0.23%)
May 24, 2023 78.27 78.72 76.16 76.78 3,075,605 -2.25(-2.85%)
May 23, 2023 81.15 81.25 78.77 79.03 2,260,196 -2.31(-2.84%)
May 22, 2023 82.94 83.17 80.56 81.34 1,347,222 -1.26(-1.53%)
May 19, 2023 83.06 83.15 82.21 82.60 1,363,081 -0.10(-0.12%)
May 18, 2023 82.44 82.84 81.47 82.70 2,067,966 +0.30(+0.36%)
May 17, 2023 82.89 83.24 81.79 82.40 2,815,203 -0.41(-0.50%)
May 16, 2023 82.85 83.44 82.58 82.81 2,796,344 -0.12(-0.14%)
May 15, 2023 82.01 83.18 81.43 82.93 2,424,882 +1.00(+1.22%)
May 12, 2023 81.54 82.28 81.42 81.93 3,073,564 +0.98(+1.21%)
May 11, 2023 81.73 82.30 80.90 80.95 1,886,605 -0.69(-0.85%)
May 10, 2023 81.62 81.96 80.87 81.64 1,407,730 +0.76(+0.94%)
May 09, 2023 80.82 81.13 80.41 80.88 830,204 -0.14(-0.17%)
May 08, 2023 81.56 82.26 80.72 81.02 1,532,964 +0.04(+0.05%)
May 05, 2023 79.09 81.27 78.92 80.98 1,682,164 +2.61(+3.33%)
May 04, 2023 79.11 79.92 78.20 78.37 2,722,257 -0.51(-0.65%)
May 03, 2023 78.00 79.77 77.88 78.88 1,745,243 +0.72(+0.92%)
May 02, 2023 78.70 79.04 77.30 78.16 1,763,890 -1.17(-1.47%)
May 01, 2023 79.14 79.91 78.99 79.33 1,813,293 +0.49(+0.62%)
Apr 28, 2023 77.65 79.22 77.13 78.84 1,488,992 +0.87(+1.12%)
Apr 27, 2023 78.11 80.26 76.32 77.97 2,987,270 +0.53(+0.68%)
Apr 26, 2023 78.94 79.70 76.98 77.44 2,713,984 -1.83(-2.31%)
Apr 25, 2023 80.91 81.09 77.93 79.27 2,026,716 -2.03(-2.50%)
Apr 24, 2023 81.27 82.02 81.03 81.30 1,215,546 +0.01(+0.01%)
Apr 21, 2023 81.27 82.04 80.79 81.29 1,844,760 +0.53(+0.66%)
Apr 20, 2023 80.23 81.24 79.77 80.76 1,243,064 +0.57(+0.71%)
Apr 19, 2023 79.11 80.31 79.01 80.19 1,085,957 +0.56(+0.70%)
Apr 18, 2023 79.36 80.18 78.91 79.63 1,750,111 +1.01(+1.28%)
Apr 17, 2023 78.51 78.91 77.98 78.62 1,092,009 +0.47(+0.60%)
Apr 14, 2023 78.01 78.62 77.66 78.15 950,697 +0.26(+0.33%)
Apr 13, 2023 77.53 77.97 76.82 77.89 1,186,189 +0.82(+1.06%)
Apr 12, 2023 76.92 77.78 76.51 77.07 1,530,347 +0.67(+0.88%)
Apr 11, 2023 75.81 76.90 75.63 76.40 1,212,380 +0.61(+0.80%)
Apr 10, 2023 75.21 75.81 75.10 75.79 966,256 -0.16(-0.21%)
Apr 06, 2023 75.65 76.04 75.28 75.95 2,238,036 +0.19(+0.25%)
Apr 05, 2023 77.22 77.63 75.75 75.76 1,312,541 -1.43(-1.85%)
Apr 04, 2023 77.66 77.92 76.96 77.19 2,009,531 -0.03(-0.04%)
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.