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 (%)
Feb 27, 2009 4.006 4.141 3.987 4.051 0 -0.09(-2.29%)
Feb 26, 2009 4.164 4.220 4.109 4.145 6,989,878 +0.02(+0.52%)
Feb 25, 2009 4.111 4.210 3.990 4.124 10,718,782 -0.02(-0.42%)
Feb 24, 2009 3.956 4.191 3.927 4.141 6,335,247 +0.24(+6.22%)
Feb 23, 2009 4.088 4.158 3.880 3.898 8,986,958 -0.17(-4.23%)
Feb 20, 2009 3.914 4.142 3.914 4.071 8,570,393 +0.03(+0.75%)
Feb 19, 2009 4.091 4.144 4.019 4.041 7,665,013 -0.09(-2.09%)
Feb 18, 2009 4.175 4.190 4.048 4.127 7,034,722 -0.01(-0.14%)
Feb 17, 2009 4.242 4.259 4.098 4.132 10,026,459 -0.26(-5.98%)
Feb 13, 2009 4.381 4.461 4.342 4.395 8,305,367 +0.03(+0.69%)
Feb 12, 2009 4.342 4.395 4.209 4.365 10,638,293 -0.01(-0.30%)
Feb 11, 2009 4.379 4.431 4.318 4.378 13,475,036 -0.04(-1.01%)
Feb 10, 2009 4.623 4.705 4.356 4.422 16,119,649 -0.31(-6.58%)
Feb 09, 2009 4.731 4.748 4.575 4.734 10,349,554 +0.06(+1.29%)
Feb 06, 2009 4.517 4.766 4.491 4.674 11,589,262 +0.11(+2.39%)
Feb 05, 2009 4.417 4.598 4.392 4.565 10,090,671 +0.12(+2.61%)
Feb 04, 2009 4.451 4.567 4.417 4.448 6,638,333 +0.01(+0.29%)
Feb 03, 2009 4.338 4.453 4.290 4.435 7,376,810 +0.12(+2.83%)
Feb 02, 2009 4.296 4.372 4.221 4.313 8,691,400 -0.03(-0.73%)
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%)
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.