Skip to main content

Canadian Pacific Railway Limited (NY: CP )

75.44 -0.66 (-0.87%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 75.75 76.66 75.50 76.10 2,977,019 +0.49(+0.65%)
Dec 10, 2024 75.30 75.94 75.19 75.61 1,963,050 +0.03(+0.04%)
Dec 09, 2024 75.34 76.64 75.14 75.58 3,046,959 +0.27(+0.36%)
Dec 06, 2024 76.11 76.42 75.16 75.31 2,604,628 -1.05(-1.38%)
Dec 05, 2024 76.61 76.81 76.05 76.36 2,570,470 +0.01(+0.01%)
Dec 04, 2024 75.50 76.89 75.50 76.35 3,915,828 +0.76(+1.01%)
Dec 03, 2024 76.31 76.49 74.77 75.59 2,283,143 -0.72(-0.94%)
Dec 02, 2024 76.61 76.93 75.93 76.31 2,859,072 -0.28(-0.37%)
Nov 29, 2024 75.46 76.96 75.31 76.59 1,928,729 +1.24(+1.65%)
Nov 27, 2024 74.40 75.66 74.35 75.35 2,797,178 +0.96(+1.29%)
Nov 26, 2024 75.67 75.80 73.70 74.39 5,765,410 -2.67(-3.46%)
Nov 25, 2024 78.00 78.45 77.00 77.06 4,412,270 +0.37(+0.48%)
Nov 22, 2024 75.28 77.16 75.23 76.69 6,784,526 +1.50(+1.99%)
Nov 21, 2024 73.70 75.59 73.38 75.19 3,300,062 +1.66(+2.26%)
Nov 20, 2024 73.94 74.03 73.01 73.53 2,663,268 -0.25(-0.34%)
Nov 19, 2024 73.46 74.15 72.69 73.78 3,136,738 -0.17(-0.23%)
Nov 18, 2024 74.13 74.49 73.68 73.95 7,873,047 -0.04(-0.05%)
Nov 15, 2024 75.35 75.69 73.88 73.99 4,003,825 -1.88(-2.48%)
Nov 14, 2024 76.44 76.73 75.79 75.87 2,370,543 -0.13(-0.17%)
Nov 13, 2024 76.69 77.10 75.70 76.00 10,526,654 -0.89(-1.16%)
Nov 12, 2024 77.35 77.76 76.84 76.89 2,113,068 -0.51(-0.66%)
Nov 11, 2024 78.11 78.50 77.29 77.40 2,379,586 -0.19(-0.24%)
Nov 08, 2024 78.90 78.90 77.19 77.59 2,910,673 -1.22(-1.55%)
Nov 07, 2024 79.23 79.83 78.61 78.81 2,935,872 +0.32(+0.41%)
Nov 06, 2024 78.20 79.24 75.23 78.49 6,560,048 -0.84(-1.06%)
Nov 05, 2024 77.88 79.35 77.88 79.33 1,935,335 +1.22(+1.56%)
Nov 04, 2024 77.03 78.36 77.02 78.11 2,494,991 +1.05(+1.36%)
Nov 01, 2024 77.71 77.91 76.60 77.06 2,733,452 -0.10(-0.13%)
Oct 31, 2024 78.05 78.05 77.05 77.16 1,591,054 -1.02(-1.30%)
Oct 30, 2024 77.89 78.40 77.68 78.18 2,085,191 +0.19(+0.24%)
Oct 29, 2024 77.78 78.55 77.71 77.99 2,210,488 +0.09(+0.12%)
Oct 28, 2024 77.09 78.08 77.02 77.90 2,388,540 +0.79(+1.02%)
Oct 25, 2024 78.72 78.99 77.06 77.11 1,775,302 -1.40(-1.78%)
Oct 24, 2024 78.00 79.51 77.20 78.51 3,616,074 -0.32(-0.41%)
Oct 23, 2024 79.55 80.25 78.50 78.83 2,612,312 -0.82(-1.03%)
Oct 22, 2024 78.70 79.70 78.59 79.65 2,078,898 +0.90(+1.14%)
Oct 21, 2024 79.90 80.36 78.61 78.75 1,733,492 -1.33(-1.66%)
Oct 18, 2024 81.26 81.47 79.58 80.08 2,337,316 -1.10(-1.36%)
Oct 17, 2024 81.51 82.08 80.87 81.18 1,854,946 -0.80(-0.98%)
Oct 16, 2024 81.79 82.26 81.60 81.98 2,109,984 +0.59(+0.72%)
Oct 15, 2024 81.97 82.10 80.93 81.39 1,595,654 -0.50(-0.61%)
Oct 14, 2024 81.67 81.94 81.20 81.89 1,137,393 -0.17(-0.21%)
Oct 11, 2024 81.06 82.14 81.06 82.06 1,862,488 +0.86(+1.06%)
Oct 10, 2024 80.42 81.39 80.00 81.20 2,119,720 +0.75(+0.93%)
Oct 09, 2024 80.32 80.97 79.89 80.45 2,564,862 -0.16(-0.20%)
Oct 08, 2024 81.05 81.23 80.21 80.61 2,485,421 -0.57(-0.70%)
Oct 07, 2024 81.95 82.25 80.98 81.18 2,479,736 -1.24(-1.50%)
Oct 04, 2024 82.04 82.44 81.67 82.42 2,953,726 +0.54(+0.66%)
Oct 03, 2024 83.43 83.43 81.75 81.88 1,798,252 -1.58(-1.89%)
Oct 02, 2024 84.22 84.70 83.33 83.46 1,700,486 -0.72(-0.86%)
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.