Canadian Pacific Railway Limited (NY: CP )

357.21 USD -0.23 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 355.13 358.36 352.29 357.21 207,605 -0.23(-0.06%)
Jan 14, 2021 365.03 365.03 356.48 357.44 199,699 -5.99(-1.65%)
Jan 13, 2021 366.19 366.79 358.98 363.43 352,213 -0.87(-0.24%)
Jan 12, 2021 364.34 365.78 360.14 364.30 187,856 +0.23(+0.06%)
Jan 11, 2021 373.47 376.00 364.03 364.07 289,947 -12.92(-3.43%)
Jan 08, 2021 370.51 379.00 370.29 376.99 270,800 +6.80(+1.84%)
Jan 07, 2021 361.72 371.38 358.95 370.19 475,252 +9.82(+2.72%)
Jan 06, 2021 351.57 366.75 351.34 360.37 343,265 +7.44(+2.11%)
Jan 05, 2021 344.83 353.51 344.83 352.93 355,757 +8.10(+2.35%)
Jan 04, 2021 348.48 349.41 340.67 344.83 392,138 -1.86(-0.54%)
Dec 31, 2020 346.69 346.69 346.69 205,903 -2.30(-0.66%)
Dec 30, 2020 347.16 349.73 346.74 348.99 205,903 +1.83(+0.53%)
Dec 29, 2020 346.38 348.73 345.60 347.16 170,605 +2.11(+0.61%)
Dec 28, 2020 346.58 348.15 343.90 345.05 124,929 +0.75(+0.22%)
Dec 24, 2020 343.37 344.91 341.46 344.30 84,500 +3.19(+0.94%)
Dec 23, 2020 340.93 343.49 340.18 341.11 118,588 +1.67(+0.49%)
Dec 22, 2020 339.00 340.99 336.27 339.44 187,332 -0.38(-0.11%)
Dec 21, 2020 339.31 340.95 335.69 339.82 159,249 -3.95(-1.15%)
Dec 18, 2020 342.35 344.86 340.41 343.77 287,500 +1.22(+0.36%)
Dec 17, 2020 340.96 345.25 340.96 342.55 265,259 +3.71(+1.09%)
Dec 16, 2020 338.00 340.89 336.58 338.84 235,935 +1.04(+0.31%)
Dec 15, 2020 337.67 339.88 334.48 337.80 172,365 +3.03(+0.91%)
Dec 14, 2020 341.01 341.27 334.61 334.77 487,175 -4.07(-1.20%)
Dec 11, 2020 337.50 339.91 336.88 338.84 225,400 -0.41(-0.12%)
Dec 10, 2020 340.12 341.58 337.63 339.25 331,867 -0.82(-0.24%)
Dec 09, 2020 336.67 340.57 336.00 340.07 221,992 +3.49(+1.04%)
Dec 08, 2020 333.65 337.16 332.66 336.58 277,952 +1.89(+0.56%)
Dec 07, 2020 333.25 335.48 329.94 334.69 283,059 +1.29(+0.39%)
Dec 04, 2020 324.78 333.74 323.22 333.40 343,600 +8.93(+2.75%)
Dec 03, 2020 321.80 325.13 321.20 324.47 283,012 +3.27(+1.02%)
Dec 02, 2020 323.56 325.01 320.97 321.20 310,090 -1.77(-0.55%)
Dec 01, 2020 324.69 325.76 321.40 322.97 309,840 +1.12(+0.35%)
Nov 30, 2020 325.34 327.09 321.00 321.85 335,655 -4.08(-1.25%)
Nov 27, 2020 327.92 327.92 322.85 325.93 123,000 -0.26(-0.08%)
Nov 25, 2020 325.94 327.33 321.63 326.19 344,500 +0.05(+0.02%)
Nov 24, 2020 331.70 331.70 324.34 326.14 560,486 -2.78(-0.85%)
Nov 23, 2020 333.94 334.50 328.80 328.92 277,377 -3.09(-0.93%)
Nov 20, 2020 337.00 337.00 331.95 332.01 347,500 -6.28(-1.86%)
Nov 19, 2020 336.56 338.92 334.09 338.29 208,552 +1.20(+0.36%)
Nov 18, 2020 338.29 339.30 336.00 337.09 250,111 -0.45(-0.13%)
Nov 17, 2020 336.17 338.10 332.90 337.54 263,798 -0.07(-0.02%)
Nov 16, 2020 334.99 337.80 330.33 337.61 349,182 +5.08(+1.53%)
Nov 13, 2020 328.95 333.30 328.95 332.53 400,500 +4.27(+1.30%)
Nov 12, 2020 327.22 331.52 326.75 328.26 227,679 +0.16(+0.05%)
Nov 11, 2020 329.13 332.91 327.17 328.10 270,665 +0.81(+0.25%)
Nov 10, 2020 326.00 331.88 325.37 327.29 270,733 +1.93(+0.59%)
Nov 09, 2020 331.38 332.90 325.10 325.36 309,352 +5.85(+1.83%)
Nov 06, 2020 319.96 320.93 315.50 319.51 218,500 +0.17(+0.05%)
Nov 05, 2020 315.59 320.80 315.59 319.34 277,211 +8.12(+2.61%)
Nov 04, 2020 321.75 322.81 310.67 311.22 737,797 -9.18(-2.87%)
Nov 03, 2020 316.04 321.66 315.65 320.40 367,789 +6.80(+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.