Skip to main content

Canadian Pacific Railway Limited (NY: CP )

86.04 -0.60 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.30 40.42 39.78 40.10 2,296,418 -0.41(-1.02%)
Feb 27, 2019 40.36 40.63 40.13 40.51 1,579,598 +0.22(+0.54%)
Feb 26, 2019 40.38 40.70 40.26 40.29 2,136,887 -0.24(-0.59%)
Feb 25, 2019 40.42 40.83 40.39 40.53 1,709,828 +0.13(+0.33%)
Feb 22, 2019 40.16 40.47 40.00 40.40 1,254,932 +0.26(+0.66%)
Feb 21, 2019 40.38 40.51 40.01 40.14 1,905,901 -0.23(-0.56%)
Feb 20, 2019 40.28 40.71 40.20 40.36 1,505,486 +0.23(+0.58%)
Feb 19, 2019 39.42 40.16 39.21 40.13 2,173,041 +0.44(+1.12%)
Feb 15, 2019 39.41 39.74 39.30 39.69 1,609,732 +0.46(+1.17%)
Feb 14, 2019 37.98 39.38 37.93 39.23 2,693,872 +0.86(+2.25%)
Feb 13, 2019 38.77 38.84 38.32 38.36 2,237,549 -0.40(-1.02%)
Feb 12, 2019 38.96 39.05 38.32 38.76 2,344,767 +0.31(+0.81%)
Feb 11, 2019 39.07 39.33 38.20 38.45 2,132,154 -0.46(-1.17%)
Feb 08, 2019 38.83 39.17 38.75 38.91 1,785,845 -0.12(-0.31%)
Feb 07, 2019 38.94 39.16 38.51 39.03 2,735,026 -0.08(-0.20%)
Feb 06, 2019 39.53 39.73 39.07 39.11 1,684,297 -0.53(-1.35%)
Feb 05, 2019 39.77 39.94 39.51 39.64 2,491,218 -0.02(-0.04%)
Feb 04, 2019 39.50 39.74 39.36 39.66 1,818,524 -0.00(-0.01%)
Feb 01, 2019 39.77 39.98 39.42 39.66 3,402,788 -0.13(-0.33%)
Jan 31, 2019 40.00 40.17 39.60 39.79 4,081,074 -0.30(-0.75%)
Jan 30, 2019 40.18 40.35 39.91 40.09 3,147,712 +0.25(+0.64%)
Jan 29, 2019 39.61 39.97 39.10 39.84 2,180,436 +0.43(+1.10%)
Jan 28, 2019 39.44 39.50 38.89 39.40 2,810,637 -0.47(-1.17%)
Jan 25, 2019 39.50 40.08 39.40 39.87 2,906,376 +0.62(+1.59%)
Jan 24, 2019 38.91 39.48 38.54 39.25 5,185,873 +1.27(+3.35%)
Jan 23, 2019 38.25 38.33 37.75 37.97 4,438,964 -0.11(-0.29%)
Jan 22, 2019 37.92 38.32 37.83 38.08 2,212,471 -0.27(-0.69%)
Jan 18, 2019 38.26 38.58 38.16 38.35 4,173,152 +0.47(+1.24%)
Jan 17, 2019 37.33 38.10 37.23 37.88 2,875,072 +0.33(+0.87%)
Jan 16, 2019 37.89 38.26 37.29 37.55 3,366,530 -0.07(-0.19%)
Jan 15, 2019 37.89 37.98 37.45 37.62 3,130,570 +0.01(+0.02%)
Jan 14, 2019 36.53 37.69 36.53 37.62 2,499,833 +0.88(+2.40%)
Jan 11, 2019 36.91 37.09 36.70 36.74 3,714,332 -0.17(-0.47%)
Jan 10, 2019 36.85 37.10 36.52 36.91 3,807,759 -0.17(-0.47%)
Jan 09, 2019 36.66 37.23 36.38 37.09 3,624,293 +0.62(+1.70%)
Jan 08, 2019 36.26 36.81 36.20 36.46 3,496,689 +0.70(+1.97%)
Jan 07, 2019 35.02 36.09 34.89 35.76 2,958,865 +0.67(+1.90%)
Jan 04, 2019 34.48 35.30 34.44 35.09 2,321,908 +1.23(+3.62%)
Jan 03, 2019 34.74 34.76 33.84 33.87 3,067,427 -0.91(-2.62%)
Jan 02, 2019 34.12 34.83 33.71 34.78 2,159,344 +0.29(+0.83%)
Dec 31, 2018 34.61 34.88 34.32 34.49 2,381,127 +0.17(+0.50%)
Dec 28, 2018 34.07 34.75 34.05 34.32 2,706,576 +0.32(+0.95%)
Dec 27, 2018 33.38 34.07 33.12 34.00 3,046,793 -0.02(-0.05%)
Dec 26, 2018 32.79 34.06 32.51 34.02 2,620,096 +1.33(+4.07%)
Dec 24, 2018 33.31 33.35 32.61 32.69 1,865,138 -0.77(-2.29%)
Dec 21, 2018 33.88 34.26 33.37 33.45 3,516,970 -0.41(-1.20%)
Dec 20, 2018 34.68 34.95 33.02 33.86 7,678,000 -0.94(-2.71%)
Dec 19, 2018 35.57 36.06 34.76 34.80 3,115,491 -0.68(-1.91%)
Dec 18, 2018 35.20 35.99 35.10 35.48 3,493,135 +0.43(+1.24%)
Dec 17, 2018 35.39 35.58 34.83 35.04 6,313,734 -0.49(-1.39%)
Dec 14, 2018 36.56 36.83 35.48 35.54 5,562,954 -1.34(-3.64%)
Dec 13, 2018 37.39 37.62 36.80 36.88 2,968,558 -0.32(-0.87%)
Dec 12, 2018 37.68 37.85 37.19 37.20 2,401,751 +0.09(+0.24%)
Dec 11, 2018 37.56 38.01 36.91 37.11 2,868,881 +0.22(+0.59%)
Dec 10, 2018 36.78 37.01 36.11 36.89 3,843,740 +0.16(+0.43%)
Dec 07, 2018 38.53 38.70 36.71 36.74 3,915,759 -1.30(-3.43%)
Dec 06, 2018 38.33 38.53 37.73 38.04 5,014,722 -0.74(-1.90%)
Dec 04, 2018 40.34 40.38 38.76 38.78 4,771,559 -1.79(-4.40%)
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.