Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.17 -0.29 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.428 4.443 4.243 4.345 0 -0.08(-1.75%)
Jan 29, 2009 4.553 4.582 4.394 4.422 10,204,526 -0.14(-3.08%)
Jan 28, 2009 4.563 4.684 4.477 4.563 27,160,592 -0.15(-3.14%)
Jan 27, 2009 4.489 4.791 4.415 4.711 9,866,917 +0.32(+7.33%)
Jan 26, 2009 4.460 4.569 4.329 4.389 8,618,782 +0.03(+0.69%)
Jan 23, 2009 4.249 4.415 4.158 4.359 8,922,314 +0.06(+1.44%)
Jan 22, 2009 4.210 4.377 4.145 4.298 7,721,327 -0.03(-0.60%)
Jan 21, 2009 4.163 4.326 4.075 4.323 6,235,530 +0.28(+6.85%)
Jan 20, 2009 4.509 4.509 4.041 4.046 10,661,513 -0.43(-9.51%)
Jan 16, 2009 4.688 4.701 4.377 4.471 4,655,141 -0.04(-0.95%)
Jan 15, 2009 4.468 4.549 4.267 4.514 8,358,596 +0.07(+1.52%)
Jan 14, 2009 4.668 4.668 4.414 4.447 6,751,325 -0.29(-6.18%)
Jan 13, 2009 4.926 5.036 4.636 4.740 9,310,833 -0.23(-4.62%)
Jan 12, 2009 5.015 5.041 4.875 4.970 8,661,885 -0.11(-2.23%)
Jan 09, 2009 5.300 5.343 5.056 5.083 5,635,528 -0.21(-3.91%)
Jan 08, 2009 5.248 5.340 5.196 5.290 5,617,838 -0.04(-0.75%)
Jan 07, 2009 5.518 5.558 5.264 5.330 5,098,129 -0.26(-4.65%)
Jan 06, 2009 5.379 5.600 5.360 5.590 7,329,792 +0.29(+5.53%)
Jan 05, 2009 4.992 5.406 4.934 5.297 7,886,434 +0.36(+7.39%)
Jan 02, 2009 4.855 4.975 4.807 4.932 0 +0.10(+2.17%)
Jan 01, 2009 4.725 4.869 4.725 4.827 0 +0.00(+0.00%)
Dec 31, 2008 4.725 4.869 4.725 4.827 4,587,356 +0.06(+1.17%)
Dec 30, 2008 4.621 4.773 4.570 4.771 3,717,391 +0.19(+4.10%)
Dec 29, 2008 4.651 4.654 4.486 4.583 5,200,563 -0.10(-2.24%)
Dec 26, 2008 4.595 4.697 4.595 4.688 3,092,957 +0.10(+2.25%)
Dec 24, 2008 4.595 4.622 4.532 4.585 1,797,296 +0.08(+1.72%)
Dec 23, 2008 4.595 4.648 4.441 4.507 5,276,364 -0.09(-1.88%)
Dec 22, 2008 4.677 4.690 4.497 4.593 4,868,330 -0.03(-0.59%)
Dec 19, 2008 4.899 4.941 4.556 4.621 8,547,932 -0.24(-4.93%)
Dec 18, 2008 5.053 5.083 4.770 4.860 5,276,768 -0.19(-3.70%)
Dec 17, 2008 4.985 5.123 4.944 5.047 4,722,153 +0.01(+0.26%)
Dec 16, 2008 4.777 5.043 4.777 5.034 6,289,268 +0.33(+6.96%)
Dec 15, 2008 4.763 4.816 4.575 4.707 6,645,813 -0.02(-0.46%)
Dec 12, 2008 4.665 4.959 4.589 4.728 6,656,517 -0.04(-0.81%)
Dec 11, 2008 4.711 4.948 4.698 4.767 8,395,257 +0.02(+0.48%)
Dec 10, 2008 4.616 4.806 4.601 4.744 5,893,317 +0.20(+4.39%)
Dec 09, 2008 4.552 4.662 4.414 4.545 4,562,911 -0.11(-2.35%)
Dec 08, 2008 4.657 4.858 4.578 4.654 7,908,462 +0.23(+5.09%)
Dec 05, 2008 4.275 4.460 4.231 4.428 7,190,956 +0.06(+1.35%)
Dec 04, 2008 4.382 4.573 4.270 4.369 10,417,193 -0.01(-0.16%)
Dec 03, 2008 4.163 4.420 4.012 4.377 9,267,054 +0.13(+3.15%)
Dec 02, 2008 4.387 4.389 4.109 4.243 7,084,093 -0.05(-1.07%)
Dec 01, 2008 4.595 4.603 4.283 4.289 10,395,756 -0.33(-7.24%)
Nov 28, 2008 4.555 4.635 4.461 4.623 2,093,091 +0.11(+2.52%)
Nov 26, 2008 4.283 4.520 4.193 4.510 7,026,449 +0.06(+1.45%)
Nov 25, 2008 4.622 4.674 4.336 4.445 6,680,468 -0.07(-1.56%)
Nov 24, 2008 4.285 4.595 4.200 4.516 8,809,211 +0.40(+9.81%)
Nov 21, 2008 4.065 4.239 3.822 4.112 12,120,233 +0.05(+1.27%)
Nov 20, 2008 4.308 4.392 3.995 4.061 12,668,955 -0.38(-8.63%)
Nov 19, 2008 4.781 4.820 4.415 4.444 9,412,925 -0.42(-8.68%)
Nov 18, 2008 4.748 4.903 4.727 4.866 7,767,571 +0.06(+1.32%)
Nov 17, 2008 4.839 4.925 4.649 4.803 11,462,419 -0.11(-2.19%)
Nov 14, 2008 5.462 5.488 4.888 4.911 10,687,525 -0.68(-12.24%)
Nov 13, 2008 5.364 5.623 4.760 5.596 18,445,820 +0.33(+6.36%)
Nov 12, 2008 5.837 5.837 5.254 5.261 6,835,957 -0.68(-11.48%)
Nov 11, 2008 5.979 6.035 5.729 5.943 5,387,335 -0.10(-1.64%)
Nov 10, 2008 6.131 6.371 5.986 6.042 6,391,917 +0.06(+1.01%)
Nov 07, 2008 6.184 6.210 5.893 5.982 5,634,156 -0.14(-2.30%)
Nov 06, 2008 6.331 6.390 6.006 6.123 6,330,240 -0.20(-3.20%)
Nov 05, 2008 6.881 6.960 6.257 6.325 8,048,594 -0.69(-9.81%)
Nov 04, 2008 6.517 7.115 6.517 7.013 7,478,442 +0.55(+8.49%)
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.