Canadian Pacific Railway Limited (NY: CP )

356.06 USD -6.56 (-1.81%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 363.51 363.51 353.58 356.06 244,800 -6.56(-1.81%)
Feb 25, 2021 363.31 367.79 362.46 362.62 188,230 -3.02(-0.83%)
Feb 24, 2021 361.81 368.12 360.83 365.64 208,298 +2.14(+0.59%)
Feb 23, 2021 363.01 366.22 359.77 363.50 176,621 +0.06(+0.02%)
Feb 22, 2021 366.72 367.55 362.16 363.44 238,465 -4.33(-1.18%)
Feb 19, 2021 362.00 368.80 361.37 367.77 246,200 +8.21(+2.28%)
Feb 18, 2021 361.93 361.93 355.06 359.56 175,599 -3.69(-1.02%)
Feb 17, 2021 361.00 363.64 358.40 363.25 170,551 -2.27(-0.62%)
Feb 16, 2021 366.91 369.07 363.80 365.52 320,675 +0.01(+0.00%)
Feb 12, 2021 355.41 365.55 353.42 365.51 257,200 +10.34(+2.91%)
Feb 11, 2021 354.25 358.91 352.62 355.17 200,993 +1.51(+0.43%)
Feb 10, 2021 357.60 357.85 352.22 353.66 177,315 -1.37(-0.39%)
Feb 09, 2021 354.52 356.31 350.42 355.03 275,378 -0.40(-0.11%)
Feb 08, 2021 356.77 358.45 354.58 355.43 192,352 -0.63(-0.18%)
Feb 05, 2021 352.63 357.87 351.47 356.06 269,400 +5.08(+1.45%)
Feb 04, 2021 351.44 352.52 348.85 350.98 331,444 +0.09(+0.03%)
Feb 03, 2021 354.60 355.02 348.14 350.89 305,868 -3.70(-1.04%)
Feb 02, 2021 340.58 355.48 340.58 354.59 432,235 +16.93(+5.01%)
Feb 01, 2021 339.10 341.00 336.64 337.66 383,233 +1.44(+0.43%)
Jan 29, 2021 345.64 346.67 332.10 336.22 513,400 -10.83(-3.12%)
Jan 28, 2021 336.89 349.95 334.67 347.05 546,836 +16.76(+5.07%)
Jan 27, 2021 337.28 338.50 329.78 330.29 460,454 -11.77(-3.44%)
Jan 26, 2021 348.28 348.28 341.71 342.06 268,807 -2.40(-0.70%)
Jan 25, 2021 339.27 344.93 337.74 344.46 341,155 +5.20(+1.53%)
Jan 22, 2021 347.35 348.82 339.26 339.26 366,300 -9.45(-2.71%)
Jan 21, 2021 354.23 355.99 348.62 348.71 244,006 -5.76(-1.62%)
Jan 20, 2021 351.21 354.99 349.38 354.47 171,122 +3.26(+0.93%)
Jan 19, 2021 361.73 363.61 350.89 351.21 258,967 -6.00(-1.68%)
Jan 15, 2021 355.13 358.36 352.29 357.21 207,600 -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%)
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.