Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Pacific Railway Limited (TSX: CP )

113.34 +0.43 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 344.85 346.06 341.64 345.10 398,841 -0.78(-0.23%)
May 28, 2020 350.00 350.19 345.74 345.88 195,026 -2.71(-0.78%)
May 27, 2020 347.92 348.90 341.11 348.59 283,776 +4.39(+1.28%)
May 26, 2020 344.47 344.99 339.84 344.20 185,711 +4.01(+1.18%)
May 25, 2020 340.00 342.00 338.74 340.19 49,113 +3.05(+0.90%)
May 22, 2020 335.94 338.00 334.65 337.14 123,954 +1.58(+0.47%)
May 21, 2020 339.09 339.09 332.89 335.56 230,378 -3.92(-1.15%)
May 20, 2020 326.01 340.77 326.01 339.48 464,100 +16.53(+5.12%)
May 19, 2020 320.20 325.96 319.45 322.95 241,867 +12.61(+4.06%)
May 15, 2020 310.34 310.34 310.34 0 -1.33(-0.43%)
May 14, 2020 317.77 319.48 309.20 311.67 293,388 -8.98(-2.80%)
May 13, 2020 322.06 323.71 314.66 320.65 490,880 -1.01(-0.31%)
May 12, 2020 321.67 327.73 320.99 321.66 334,151 -0.59(-0.18%)
May 11, 2020 315.30 323.19 315.30 322.25 234,451 +3.09(+0.97%)
May 08, 2020 316.98 319.48 315.51 319.16 263,708 +5.11(+1.63%)
May 07, 2020 315.99 316.52 311.62 314.05 294,803 +1.24(+0.40%)
May 06, 2020 306.89 313.40 305.09 312.81 274,442 +7.81(+2.56%)
May 05, 2020 309.31 311.15 305.00 305.00 484,729 -2.32(-0.75%)
May 04, 2020 310.43 312.29 302.33 307.32 487,822 -4.58(-1.47%)
May 01, 2020 311.27 315.80 310.35 311.90 348,030 -4.46(-1.41%)
Apr 30, 2020 325.39 327.72 315.78 316.36 618,791 -10.74(-3.28%)
Apr 29, 2020 326.71 332.16 326.25 327.10 227,017 +3.24(+1.00%)
Apr 28, 2020 325.61 329.61 323.42 323.86 240,067 -0.31(-0.10%)
Apr 27, 2020 324.97 329.44 322.70 324.17 318,957 +0.97(+0.30%)
Apr 24, 2020 320.09 323.99 316.88 323.20 234,388 +3.93(+1.23%)
Apr 23, 2020 322.01 324.59 316.73 319.27 398,828 -0.74(-0.23%)
Apr 22, 2020 309.71 320.14 307.67 320.01 479,193 +14.51(+4.75%)
Apr 21, 2020 302.69 310.66 302.69 305.50 299,371 -3.15(-1.02%)
Apr 20, 2020 312.67 316.00 308.19 308.65 709,341 -5.30(-1.69%)
Apr 17, 2020 311.99 315.63 307.85 313.95 336,637 +5.45(+1.77%)
Apr 16, 2020 306.46 311.78 303.30 308.50 333,543 +1.84(+0.60%)
Apr 15, 2020 312.27 313.40 306.18 306.66 308,787 -10.12(-3.19%)
Apr 14, 2020 313.70 318.50 312.21 316.78 315,544 +8.34(+2.70%)
Apr 13, 2020 313.21 313.25 307.33 308.44 253,277 -7.32(-2.32%)
Apr 09, 2020 315.76 315.76 315.76 0 -2.56(-0.80%)
Apr 08, 2020 314.01 319.82 308.34 318.32 379,864 +8.75(+2.83%)
Apr 07, 2020 319.00 326.10 309.56 309.57 330,723 -4.59(-1.46%)
Apr 06, 2020 311.25 315.00 307.29 314.16 389,439 +13.14(+4.37%)
Apr 03, 2020 302.18 305.06 297.26 301.02 214,243 -3.18(-1.05%)
Apr 02, 2020 297.79 306.10 292.20 304.20 375,085 +5.89(+1.97%)
Apr 01, 2020 298.96 306.34 294.45 298.31 425,270 -12.24(-3.94%)
Mar 31, 2020 309.35 313.59 304.85 310.55 505,974 +2.64(+0.86%)
Mar 30, 2020 297.47 308.37 295.00 307.91 321,784 +13.87(+4.72%)
Mar 27, 2020 297.45 302.67 292.14 294.04 520,712 -14.91(-4.83%)
Mar 26, 2020 300.30 309.00 291.46 308.95 468,456 +9.55(+3.19%)
Mar 25, 2020 296.25 317.91 291.83 299.40 556,934 -0.15(-0.05%)
Mar 24, 2020 275.91 301.50 275.85 299.55 491,006 +35.24(+13.33%)
Mar 23, 2020 265.00 281.67 261.46 264.31 519,745 -3.85(-1.44%)
Mar 20, 2020 281.46 293.80 265.88 268.16 1,311,754 -11.28(-4.04%)
Mar 19, 2020 263.51 281.55 255.69 279.44 688,572 +12.60(+4.72%)
Mar 18, 2020 263.79 270.44 252.00 266.84 652,287 -13.45(-4.80%)
Mar 17, 2020 267.87 284.49 260.96 280.29 1,131,483 +16.80(+6.38%)
Mar 16, 2020 272.30 279.74 260.00 263.49 579,025 -38.86(-12.85%)
Mar 13, 2020 285.00 302.35 278.00 302.35 745,859 +25.12(+9.06%)
Mar 12, 2020 281.47 283.42 254.00 277.23 1,153,431 -21.42(-7.17%)
Mar 11, 2020 298.10 306.00 295.43 298.65 752,652 -9.41(-3.05%)
Mar 10, 2020 288.85 308.46 287.15 308.06 1,407,379 +30.24(+10.88%)
Mar 09, 2020 313.74 314.38 272.14 277.82 1,627,816 -51.82(-15.72%)
Mar 06, 2020 327.17 331.13 324.34 329.64 478,737 -5.45(-1.63%)
Mar 05, 2020 336.77 340.31 332.32 335.09 423,744 -9.29(-2.70%)
Mar 04, 2020 336.60 344.74 334.71 344.38 462,051 +12.74(+3.84%)
Mar 03, 2020 338.51 342.70 329.99 331.64 739,616 -5.91(-1.75%)
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.