Skip to main content

Canadian Pacific Railway Limited (TSX: CP )

119.43 -0.65 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 95.36 96.47 94.79 95.79 1,413,190 +0.35(+0.37%)
Oct 28, 2021 93.86 95.51 93.55 95.44 1,358,576 +1.96(+2.10%)
Oct 27, 2021 93.62 94.94 93.20 93.48 1,034,895 -0.03(-0.03%)
Oct 26, 2021 93.19 94.12 93.51 1,044,101 +0.58(+0.62%)
Oct 25, 2021 94.17 94.56 92.91 92.93 1,216,710 -1.23(-1.31%)
Oct 22, 2021 92.91 94.76 92.21 94.16 1,033,570 +1.42(+1.53%)
Oct 21, 2021 92.00 93.02 91.83 92.74 1,059,561 +0.69(+0.75%)
Oct 20, 2021 90.25 92.14 90.19 92.05 1,380,093 +1.23(+1.35%)
Oct 19, 2021 91.06 91.27 89.67 90.82 854,183 -0.05(-0.06%)
Oct 18, 2021 90.00 90.92 89.31 90.87 1,083,551 +0.67(+0.74%)
Oct 15, 2021 89.20 90.26 88.80 90.20 1,257,001 +1.62(+1.83%)
Oct 14, 2021 87.21 88.77 86.96 88.58 1,565,082 +1.89(+2.18%)
Oct 13, 2021 85.96 86.86 85.32 86.69 937,163 +1.20(+1.40%)
Oct 12, 2021 85.87 86.14 85.29 85.49 1,647,052 -0.75(-0.87%)
Oct 08, 2021 86.24 86.24 86.24 0 +0.67(+0.78%)
Oct 07, 2021 86.68 87.12 85.26 85.57 1,773,322 -0.38(-0.44%)
Oct 06, 2021 83.93 86.01 83.46 85.95 1,466,080 +1.55(+1.84%)
Oct 05, 2021 83.86 85.28 83.55 84.40 1,362,795 +0.87(+1.04%)
Oct 04, 2021 83.53 84.11 82.59 83.53 1,063,899 -0.28(-0.33%)
Oct 01, 2021 82.97 84.15 82.40 83.81 1,207,879 +1.10(+1.33%)
Sep 30, 2021 84.43 84.76 82.45 82.71 1,942,000 -1.49(-1.77%)
Sep 29, 2021 84.45 85.37 83.94 84.20 1,305,388 +0.19(+0.23%)
Sep 28, 2021 84.50 84.50 82.84 84.01 2,004,002 -0.49(-0.58%)
Sep 27, 2021 83.11 85.29 83.01 84.50 2,490,128 +1.21(+1.45%)
Sep 24, 2021 82.70 83.57 82.68 83.29 1,252,678 +0.35(+0.42%)
Sep 23, 2021 82.59 83.43 82.22 82.94 1,749,332 +0.26(+0.31%)
Sep 22, 2021 83.44 84.05 82.12 82.68 2,058,573 -0.14(-0.17%)
Sep 21, 2021 84.25 84.81 82.77 82.82 2,109,091 -1.13(-1.35%)
Sep 20, 2021 85.01 85.22 82.80 83.95 2,811,759 -1.78(-2.08%)
Sep 17, 2021 85.44 87.15 86.52 85.73 5,080,209 -0.79(-0.91%)
Sep 16, 2021 87.45 88.21 86.38 86.52 1,911,182 -0.25(-0.29%)
Sep 15, 2021 86.71 88.22 86.28 86.77 3,270,499 +0.29(+0.34%)
Sep 14, 2021 87.14 87.27 86.00 86.48 3,027,311 -0.33(-0.38%)
Sep 13, 2021 87.24 88.40 86.12 86.81 2,821,567 -0.10(-0.12%)
Sep 10, 2021 88.00 88.17 86.65 86.91 1,520,271 -0.91(-1.04%)
Sep 09, 2021 91.39 91.40 87.52 87.82 2,451,056 -3.60(-3.94%)
Sep 08, 2021 89.99 91.56 89.31 91.42 1,499,726 +1.70(+1.89%)
Sep 07, 2021 90.82 91.88 89.34 89.72 2,867,171 -0.87(-0.96%)
Sep 03, 2021 90.59 90.59 90.59 0 -2.56(-2.75%)
Sep 02, 2021 91.20 93.34 91.15 93.15 2,840,985 +2.00(+2.19%)
Sep 01, 2021 88.35 91.94 87.67 91.15 6,042,679 +4.46(+5.14%)
Aug 31, 2021 91.01 91.75 85.11 86.69 7,315,759 -4.13(-4.55%)
Aug 30, 2021 90.49 91.31 89.88 90.82 477,587 +0.21(+0.23%)
Aug 27, 2021 90.42 91.24 90.22 90.61 666,917 +0.37(+0.41%)
Aug 26, 2021 89.79 90.53 89.61 90.24 748,380 +0.52(+0.58%)
Aug 25, 2021 89.26 89.92 88.91 89.72 641,545 +0.41(+0.46%)
Aug 24, 2021 89.95 90.48 89.29 89.31 689,590 -0.85(-0.94%)
Aug 23, 2021 90.54 90.54 89.76 90.16 619,465 -0.31(-0.34%)
Aug 20, 2021 90.85 90.92 90.17 90.47 539,570 -0.34(-0.37%)
Aug 19, 2021 89.52 90.92 89.52 90.81 785,183 +1.04(+1.16%)
Aug 18, 2021 89.86 90.48 89.56 89.77 681,842 -0.03(-0.03%)
Aug 17, 2021 89.77 89.77 88.40 89.80 680,448 +0.04(+0.04%)
Aug 16, 2021 90.51 90.52 89.55 89.76 1,074,451 -1.06(-1.17%)
Aug 13, 2021 91.13 91.54 90.41 90.82 519,532 -0.14(-0.15%)
Aug 12, 2021 91.52 91.73 90.51 90.96 733,677 -0.86(-0.94%)
Aug 11, 2021 90.49 91.94 89.90 91.82 826,806 +1.41(+1.56%)
Aug 10, 2021 89.10 91.15 89.10 90.41 1,370,992 -1.09(-1.19%)
Aug 09, 2021 92.05 92.46 91.40 91.50 602,893 -0.80(-0.87%)
Aug 06, 2021 92.59 93.64 92.04 92.30 635,532 +0.19(+0.21%)
Aug 05, 2021 92.74 92.78 91.88 92.11 742,118 -0.46(-0.50%)
Aug 04, 2021 92.86 92.94 91.83 92.57 758,723 -0.53(-0.57%)
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.