Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.39 -0.07 (-0.08%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.30 65.49 62.74 63.52 2,717,513 -2.05(-3.12%)
Jan 28, 2021 63.65 66.11 63.23 65.57 2,894,495 +3.17(+5.07%)
Jan 27, 2021 63.72 63.95 62.30 62.40 2,437,261 -2.22(-3.44%)
Jan 26, 2021 65.80 65.80 64.56 64.62 1,422,841 -0.45(-0.70%)
Jan 25, 2021 64.10 65.17 63.81 65.08 1,805,791 +0.98(+1.53%)
Jan 22, 2021 65.62 65.90 64.09 64.09 1,938,887 -1.79(-2.71%)
Jan 21, 2021 66.92 67.25 65.86 65.88 1,291,565 -1.09(-1.62%)
Jan 20, 2021 66.35 67.07 66.01 66.97 905,777 +0.62(+0.93%)
Jan 19, 2021 68.34 68.69 66.29 66.35 1,370,756 -1.13(-1.68%)
Jan 15, 2021 67.09 67.70 66.56 67.49 1,098,861 -0.04(-0.06%)
Jan 14, 2021 68.96 68.96 67.35 67.53 1,057,040 -1.13(-1.65%)
Jan 13, 2021 69.18 69.30 67.82 68.66 1,864,323 -0.16(-0.24%)
Jan 12, 2021 68.83 69.10 68.04 68.82 994,353 +0.04(+0.06%)
Jan 11, 2021 70.56 71.03 68.77 68.78 1,534,738 -2.44(-3.43%)
Jan 08, 2021 70.00 71.60 69.96 71.22 1,433,390 +1.28(+1.84%)
Jan 07, 2021 68.34 70.16 67.81 69.94 2,515,589 +1.86(+2.72%)
Jan 06, 2021 66.42 69.29 66.38 68.08 1,816,959 +1.41(+2.11%)
Jan 05, 2021 65.15 66.79 65.15 66.68 1,883,082 +1.53(+2.35%)
Jan 04, 2021 65.84 66.01 64.36 65.15 2,075,652 -0.35(-0.54%)
Dec 31, 2020 65.50 65.50 65.50 1,089,879 -0.43(-0.66%)
Dec 30, 2020 65.59 66.07 65.51 65.93 1,089,879 +0.67(+1.02%)
Dec 29, 2020 65.12 65.56 64.97 65.27 907,474 +0.40(+0.61%)
Dec 28, 2020 65.16 65.45 64.65 64.87 664,517 +0.14(+0.22%)
Dec 24, 2020 64.55 64.84 64.19 64.73 449,468 +0.60(+0.94%)
Dec 23, 2020 64.09 64.58 63.95 64.13 630,788 +0.31(+0.49%)
Dec 22, 2020 63.73 64.11 63.22 63.81 996,448 -0.07(-0.11%)
Dec 21, 2020 63.79 64.10 63.11 63.89 847,070 -0.74(-1.15%)
Dec 18, 2020 64.36 64.83 64.00 64.63 1,529,257 +0.23(+0.36%)
Dec 17, 2020 64.10 64.91 64.10 64.40 1,410,954 +0.70(+1.09%)
Dec 16, 2020 63.54 64.09 63.28 63.70 1,254,975 +0.20(+0.31%)
Dec 15, 2020 63.48 63.90 62.88 63.51 916,836 +0.57(+0.91%)
Dec 14, 2020 64.11 64.16 62.91 62.94 2,591,360 -0.77(-1.20%)
Dec 11, 2020 63.45 63.90 63.33 63.70 1,198,938 -0.08(-0.12%)
Dec 10, 2020 63.94 64.22 63.47 63.78 1,765,253 -0.15(-0.24%)
Dec 09, 2020 63.29 64.03 63.17 63.93 1,180,810 +0.66(+1.04%)
Dec 08, 2020 62.73 63.39 62.54 63.28 1,478,470 +0.36(+0.56%)
Dec 07, 2020 62.65 63.07 62.03 62.92 1,505,635 +0.24(+0.39%)
Dec 04, 2020 61.06 62.74 60.77 62.68 1,827,662 +1.68(+2.75%)
Dec 03, 2020 60.50 61.12 60.39 61.00 1,505,385 +0.61(+1.02%)
Dec 02, 2020 60.83 61.10 60.34 60.39 1,649,417 -0.33(-0.55%)
Dec 01, 2020 61.04 61.24 60.42 60.72 1,648,087 +0.21(+0.35%)
Nov 30, 2020 61.16 61.49 60.35 60.51 1,785,402 -0.77(-1.25%)
Nov 27, 2020 61.65 61.65 60.69 61.27 654,256 -0.05(-0.08%)
Nov 25, 2020 61.28 61.54 60.47 61.32 1,832,449 +0.01(+0.02%)
Nov 24, 2020 62.36 62.36 60.98 61.31 2,981,313 -0.52(-0.85%)
Nov 23, 2020 62.78 62.89 61.81 61.84 1,475,412 -0.58(-0.93%)
Nov 20, 2020 63.36 63.36 62.41 62.42 1,848,407 -1.18(-1.86%)
Nov 19, 2020 63.27 63.72 62.81 63.60 1,109,321 +0.23(+0.36%)
Nov 18, 2020 63.60 63.79 63.17 63.37 1,330,379 -0.08(-0.13%)
Nov 17, 2020 63.20 63.56 62.59 63.46 1,403,183 -0.01(-0.02%)
Nov 16, 2020 62.98 63.51 62.10 63.47 1,857,354 +0.96(+1.53%)
Nov 13, 2020 61.84 62.66 61.84 62.52 2,130,322 +0.80(+1.30%)
Nov 12, 2020 61.52 62.33 61.43 61.71 1,211,060 +0.03(+0.05%)
Nov 11, 2020 61.88 62.59 61.51 61.68 1,439,709 +0.15(+0.25%)
Nov 10, 2020 61.29 62.39 61.17 61.53 1,440,071 +0.36(+0.59%)
Nov 09, 2020 62.30 62.59 61.12 61.17 1,645,492 +1.10(+1.83%)
Nov 06, 2020 60.15 60.33 59.31 60.07 1,162,236 +0.03(+0.05%)
Nov 05, 2020 59.33 60.31 59.33 60.04 1,474,529 +1.53(+2.61%)
Nov 04, 2020 60.49 60.69 58.41 58.51 3,924,458 -1.73(-2.87%)
Nov 03, 2020 59.42 60.47 59.34 60.24 1,956,327 +1.28(+2.17%)
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.