Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.72 49.91 48.41 49.74 2,018,077 +0.95(+1.94%)
Jun 29, 2020 48.61 49.04 48.32 48.79 2,176,040 +0.36(+0.74%)
Jun 26, 2020 48.87 49.14 48.21 48.43 1,728,902 -0.39(-0.81%)
Jun 25, 2020 47.67 48.84 47.47 48.83 1,677,512 +1.03(+2.16%)
Jun 24, 2020 48.36 48.86 47.79 47.80 2,456,634 -1.00(-2.05%)
Jun 23, 2020 50.13 50.13 48.77 48.80 2,947,628 -0.46(-0.93%)
Jun 22, 2020 49.42 49.83 49.00 49.26 1,350,953 -0.17(-0.34%)
Jun 19, 2020 50.41 50.41 49.25 49.42 1,640,909 -0.48(-0.96%)
Jun 18, 2020 49.87 50.19 49.71 49.90 1,069,821 -0.24(-0.47%)
Jun 17, 2020 50.44 50.76 49.92 50.14 1,072,230 +0.09(+0.18%)
Jun 16, 2020 50.44 50.91 49.67 50.05 2,113,245 +0.97(+1.98%)
Jun 15, 2020 47.86 49.50 47.33 49.08 1,796,300 +0.01(+0.02%)
Jun 12, 2020 49.48 49.68 48.26 49.07 2,238,724 +0.98(+2.04%)
Jun 11, 2020 49.41 49.41 48.09 48.09 2,068,696 -2.57(-5.07%)
Jun 10, 2020 51.09 51.40 50.60 50.66 1,482,663 -0.67(-1.31%)
Jun 09, 2020 49.98 51.91 49.97 51.33 2,108,874 +0.20(+0.38%)
Jun 08, 2020 51.69 52.16 50.83 51.13 2,187,371 -0.61(-1.19%)
Jun 05, 2020 51.60 52.89 51.48 51.75 3,120,552 +1.38(+2.74%)
Jun 04, 2020 50.25 50.91 50.21 50.37 1,336,208 -0.32(-0.63%)
Jun 03, 2020 49.82 50.93 49.54 50.69 1,680,594 +1.49(+3.02%)
Jun 02, 2020 48.99 49.45 48.62 49.20 1,419,368 +0.66(+1.37%)
Jun 01, 2020 48.66 48.76 48.18 48.54 1,561,396 -0.07(-0.14%)
May 29, 2020 48.62 48.94 48.13 48.61 1,911,569 -0.29(-0.59%)
May 28, 2020 49.76 49.76 48.85 48.90 1,761,648 -0.40(-0.81%)
May 27, 2020 49.16 49.38 48.06 49.30 1,909,232 +0.74(+1.52%)
May 26, 2020 48.39 48.81 47.96 48.56 1,739,507 +1.61(+3.43%)
May 22, 2020 46.73 47.05 46.37 46.95 1,319,917 +0.02(+0.05%)
May 21, 2020 47.49 47.49 46.46 46.93 2,481,127 -0.61(-1.29%)
May 20, 2020 45.56 47.78 45.56 47.54 4,074,956 +2.43(+5.40%)
May 19, 2020 44.78 45.74 44.36 45.11 2,315,331 -0.09(-0.20%)
May 18, 2020 44.13 45.45 43.87 45.20 2,797,352 +2.32(+5.40%)
May 15, 2020 43.21 43.21 42.55 42.88 2,205,854 -0.34(-0.80%)
May 14, 2020 43.79 44.04 42.70 43.23 3,211,046 -1.08(-2.44%)
May 13, 2020 44.28 44.86 43.40 44.31 3,381,121 -0.21(-0.47%)
May 12, 2020 44.75 45.56 44.51 44.51 2,496,360 -0.24(-0.54%)
May 11, 2020 44.03 44.90 43.91 44.76 1,282,415 +0.17(+0.38%)
May 08, 2020 44.31 44.67 43.80 44.59 1,636,287 +0.89(+2.05%)
May 07, 2020 43.52 44.07 43.20 43.69 2,032,252 +0.65(+1.50%)
May 06, 2020 42.50 43.25 42.04 43.05 5,543,619 +0.77(+1.81%)
May 05, 2020 42.90 43.14 42.26 42.28 10,211,742 -0.19(-0.46%)
May 04, 2020 42.82 43.06 41.77 42.48 5,937,879 -0.68(-1.57%)
May 01, 2020 43.38 43.68 42.96 43.16 2,789,803 -1.11(-2.50%)
Apr 30, 2020 45.51 45.89 44.18 44.26 8,152,454 -1.70(-3.70%)
Apr 29, 2020 45.91 46.47 45.65 45.96 2,297,232 +0.92(+2.04%)
Apr 28, 2020 45.64 45.97 45.02 45.04 1,812,771 +0.03(+0.07%)
Apr 27, 2020 44.95 45.57 44.71 45.01 2,143,099 +0.62(+1.39%)
Apr 24, 2020 44.65 44.78 43.76 44.39 2,025,586 +0.20(+0.45%)
Apr 23, 2020 44.64 44.92 43.81 44.19 3,309,706 +0.32(+0.72%)
Apr 22, 2020 42.72 43.97 42.33 43.87 5,410,107 +1.82(+4.32%)
Apr 21, 2020 41.44 42.65 41.17 42.06 2,932,831 -0.59(-1.37%)
Apr 20, 2020 43.00 43.79 42.45 42.64 2,243,506 -0.98(-2.24%)
Apr 17, 2020 43.58 43.83 42.69 43.62 2,721,496 +1.07(+2.53%)
Apr 16, 2020 42.10 42.92 41.82 42.54 3,589,832 +0.16(+0.37%)
Apr 15, 2020 44.33 44.33 42.35 42.39 2,680,008 -1.99(-4.48%)
Apr 14, 2020 43.77 44.60 43.77 44.38 2,732,820 +1.10(+2.55%)
Apr 13, 2020 43.47 43.74 42.88 43.27 2,217,641 -0.62(-1.41%)
Apr 09, 2020 44.44 45.18 43.73 43.89 3,125,175 -0.24(-0.55%)
Apr 08, 2020 43.51 44.28 42.79 44.13 2,987,441 +1.02(+2.36%)
Apr 07, 2020 44.43 45.50 43.08 43.11 2,186,667 -0.31(-0.72%)
Apr 06, 2020 43.31 43.53 42.39 43.43 2,014,831 +1.99(+4.79%)
Apr 03, 2020 41.66 42.06 40.85 41.44 1,485,292 -0.38(-0.91%)
Apr 02, 2020 40.41 42.22 39.97 41.82 2,335,905 +1.05(+2.57%)
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.