Skip to main content

Canadian Pacific Railway Limited (NY: CP )

87.67 -0.79 (-0.89%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 70.85 71.33 70.47 70.83 2,119,245 -0.28(-0.40%)
Apr 29, 2021 71.61 71.75 70.95 71.12 2,511,350 +0.01(+0.01%)
Apr 28, 2021 71.06 71.56 70.54 71.11 4,118,958 +0.02(+0.02%)
Apr 27, 2021 70.72 71.29 70.24 71.09 3,739,575 +0.64(+0.91%)
Apr 26, 2021 70.72 71.17 70.17 70.45 4,946,128 +0.08(+0.11%)
Apr 23, 2021 69.86 70.80 69.23 70.37 8,520,178 +0.60(+0.86%)
Apr 22, 2021 67.47 70.30 67.44 69.77 7,562,998 +2.33(+3.45%)
Apr 21, 2021 67.41 68.56 67.34 67.45 5,309,408 +0.03(+0.05%)
Apr 20, 2021 69.12 69.73 67.04 67.41 19,161,718 -1.95(-2.81%)
Apr 19, 2021 69.87 70.39 69.11 69.36 3,631,737 -0.75(-1.07%)
Apr 16, 2021 71.02 71.02 69.66 70.11 3,712,762 -0.23(-0.33%)
Apr 15, 2021 71.53 71.63 70.13 70.34 3,225,125 -0.70(-0.98%)
Apr 14, 2021 70.84 71.36 70.73 71.04 3,840,491 +0.20(+0.28%)
Apr 13, 2021 71.86 71.86 70.50 70.84 3,874,932 -0.97(-1.35%)
Apr 12, 2021 70.80 72.09 70.57 71.81 2,143,003 +0.44(+0.62%)
Apr 09, 2021 71.44 71.55 70.68 71.37 3,202,836 +0.12(+0.17%)
Apr 08, 2021 71.75 71.75 70.51 71.25 3,782,329 -0.37(-0.52%)
Apr 07, 2021 71.42 71.83 70.91 71.62 2,011,518 +0.19(+0.27%)
Apr 06, 2021 73.00 73.17 71.23 71.43 4,003,804 -1.74(-2.38%)
Apr 05, 2021 73.64 74.12 72.95 73.17 3,323,522 +0.03(+0.04%)
Apr 01, 2021 72.39 73.33 71.31 73.13 3,903,457 +1.13(+1.57%)
Mar 31, 2021 70.80 72.44 70.45 72.00 5,923,868 +1.83(+2.61%)
Mar 30, 2021 68.72 70.44 68.62 70.17 3,889,697 +1.03(+1.48%)
Mar 29, 2021 68.08 69.73 67.76 69.15 7,927,279 +1.14(+1.68%)
Mar 26, 2021 67.57 68.06 66.50 68.00 5,245,698 +0.95(+1.42%)
Mar 25, 2021 67.28 67.84 66.13 67.05 9,868,704 -0.22(-0.33%)
Mar 24, 2021 66.69 67.64 66.46 67.28 7,008,849 +0.40(+0.60%)
Mar 23, 2021 67.54 68.56 66.58 66.88 9,905,526 -0.48(-0.71%)
Mar 22, 2021 70.96 72.03 67.11 67.36 21,847,640 -4.15(-5.80%)
Mar 19, 2021 72.30 72.33 70.71 71.50 1,537,665 -1.00(-1.37%)
Mar 18, 2021 71.86 72.90 71.08 72.50 1,501,254 +0.51(+0.71%)
Mar 17, 2021 70.86 72.37 70.19 71.99 1,806,225 +1.18(+1.67%)
Mar 16, 2021 70.37 71.23 70.01 70.80 2,762,801 +0.45(+0.63%)
Mar 15, 2021 70.36 70.67 69.09 70.35 1,492,763 -0.12(-0.17%)
Mar 12, 2021 70.26 70.59 69.92 70.48 1,038,519 -0.10(-0.14%)
Mar 11, 2021 71.06 71.43 70.55 70.58 960,715 +0.25(+0.35%)
Mar 10, 2021 70.09 70.67 69.57 70.33 1,044,522 +0.48(+0.69%)
Mar 09, 2021 69.25 70.45 69.18 69.85 1,562,887 +1.26(+1.84%)
Mar 08, 2021 68.88 69.57 68.35 68.59 2,107,814 +0.08(+0.11%)
Mar 05, 2021 67.11 68.62 65.94 68.51 2,332,699 +2.11(+3.18%)
Mar 04, 2021 68.13 68.23 65.96 66.40 1,903,047 -1.86(-2.72%)
Mar 03, 2021 68.88 69.12 67.97 68.26 1,602,210 -0.92(-1.33%)
Mar 02, 2021 69.65 69.99 69.18 69.18 2,506,326 -0.52(-0.74%)
Mar 01, 2021 68.39 70.39 68.39 69.70 2,634,426 +2.43(+3.61%)
Feb 26, 2021 68.68 68.68 66.80 67.27 1,295,767 -1.24(-1.81%)
Feb 25, 2021 68.64 69.48 68.48 68.51 996,333 -0.57(-0.83%)
Feb 24, 2021 68.35 69.55 68.17 69.08 1,102,556 +0.40(+0.59%)
Feb 23, 2021 68.58 69.19 67.97 68.67 934,884 +0.01(+0.02%)
Feb 22, 2021 69.28 69.44 68.42 68.66 1,262,235 -0.82(-1.18%)
Feb 19, 2021 68.39 69.67 68.27 69.48 1,303,178 +1.55(+2.28%)
Feb 18, 2021 68.38 68.38 67.08 67.93 929,475 -0.70(-1.02%)
Feb 17, 2021 68.20 68.70 67.71 68.63 902,755 -0.43(-0.62%)
Feb 16, 2021 69.32 69.73 68.73 69.06 1,697,387 +0.00(+0.00%)
Feb 12, 2021 67.14 69.06 66.77 69.05 1,361,403 +1.95(+2.91%)
Feb 11, 2021 66.93 67.81 66.62 67.10 1,063,890 +0.29(+0.43%)
Feb 10, 2021 67.56 67.61 66.54 66.81 938,558 -0.26(-0.39%)
Feb 09, 2021 66.98 67.32 66.20 67.07 1,457,622 -0.08(-0.11%)
Feb 08, 2021 67.40 67.72 66.99 67.15 1,018,151 -0.12(-0.18%)
Feb 05, 2021 66.62 67.61 66.40 67.27 1,425,979 +0.96(+1.45%)
Feb 04, 2021 66.39 66.60 65.91 66.31 1,754,389 +0.02(+0.03%)
Feb 03, 2021 66.99 67.07 65.77 66.29 1,619,011 -0.70(-1.04%)
Feb 02, 2021 64.34 67.16 64.34 66.99 2,287,893 +3.20(+5.01%)
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.