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 (%)
Apr 30, 2009 43.00 44.49 42.70 42.70 594,985 +0.07(+0.16%)
Apr 29, 2009 42.44 43.00 41.99 42.63 678,309 +0.57(+1.36%)
Apr 28, 2009 41.06 42.60 41.00 42.06 642,663 +0.27(+0.65%)
Apr 27, 2009 41.70 42.70 41.52 41.79 832,984 -1.06(-2.47%)
Apr 24, 2009 42.21 42.90 41.77 42.85 1,318,371 +0.43(+1.01%)
Apr 23, 2009 40.00 42.47 39.98 42.42 770,147 +1.42(+3.46%)
Apr 22, 2009 41.24 42.95 40.76 41.00 1,086,166 -0.44(-1.06%)
Apr 21, 2009 39.57 42.06 39.57 41.44 989,578 +1.25(+3.11%)
Apr 20, 2009 41.49 41.49 39.56 40.19 1,346,581 -1.91(-4.54%)
Apr 17, 2009 39.47 42.58 39.01 42.10 1,760,711 +2.71(+6.88%)
Apr 16, 2009 39.40 39.47 38.72 39.39 654,033 +0.30(+0.77%)
Apr 15, 2009 38.71 39.44 38.12 39.09 605,478 +0.38(+0.98%)
Apr 14, 2009 39.14 39.21 38.00 38.71 478,737 -0.54(-1.38%)
Apr 13, 2009 38.76 39.39 38.55 39.25 221,191 +0.03(+0.08%)
Apr 09, 2009 38.70 39.25 38.20 39.22 1,333,135 +1.02(+2.67%)
Apr 08, 2009 37.45 40.24 37.28 38.20 572,540 +0.92(+2.47%)
Apr 07, 2009 38.21 39.39 37.28 37.28 483,635 -1.43(-3.69%)
Apr 06, 2009 39.25 39.39 38.71 38.71 561,649 -0.68(-1.73%)
Apr 03, 2009 38.45 40.24 37.38 39.39 690,854 +0.20(+0.51%)
Apr 02, 2009 38.45 39.19 37.60 39.19 784,871 +1.59(+4.23%)
Apr 01, 2009 36.89 37.60 37.52 37.60 826,646 +0.08(+0.21%)
Mar 31, 2009 37.52 37.52 37.38 37.52 866,801 +0.14(+0.37%)
Mar 30, 2009 38.88 40.24 37.38 37.38 970,509 -2.86(-7.11%)
Mar 26, 2009 38.90 40.24 38.12 40.24 940,924 +2.12(+5.56%)
Mar 25, 2009 39.49 39.59 38.12 38.12 803,822 -1.47(-3.71%)
Mar 24, 2009 39.00 39.59 39.55 39.59 801,746 +0.04(+0.10%)
Mar 23, 2009 38.00 39.55 38.82 39.55 924,082 +1.79(+4.74%)
Mar 19, 2009 37.76 37.76 37.76 37.76 835,335 -0.46(-1.20%)
Mar 18, 2009 38.24 38.61 37.74 38.22 707,823 -0.36(-0.93%)
Mar 17, 2009 38.65 38.82 38.20 38.58 659,208 +0.38(+0.99%)
Mar 16, 2009 37.65 39.49 37.07 38.20 739,514 +1.13(+3.05%)
Mar 13, 2009 37.30 37.55 36.51 37.07 469,849 -0.15(-0.40%)
Mar 12, 2009 35.95 37.75 35.40 37.22 972,663 +1.21(+3.36%)
Mar 11, 2009 36.11 36.50 35.30 36.01 880,724 +0.01(+0.03%)
Mar 10, 2009 33.84 36.11 33.22 36.00 1,128,185 +2.84(+8.56%)
Mar 09, 2009 32.74 34.12 32.74 33.16 725,073 +0.17(+0.52%)
Mar 06, 2009 33.20 34.00 32.50 32.99 653,154 -0.28(-0.84%)
Mar 05, 2009 35.24 35.24 32.36 33.27 747,883 -2.06(-5.83%)
Mar 04, 2009 35.25 35.70 34.35 35.33 913,018 +1.03(+3.00%)
Mar 02, 2009 35.50 35.98 33.85 34.30 826,282 -1.70(-4.72%)
Feb 27, 2009 35.27 36.63 35.19 36.00 1,137,164 -0.22(-0.61%)
Feb 26, 2009 36.40 36.56 35.73 36.22 561,996 +0.12(+0.33%)
Feb 25, 2009 36.00 36.73 34.91 36.10 1,042,129 +0.09(+0.25%)
Feb 24, 2009 34.58 36.20 34.20 36.01 679,640 +2.05(+6.04%)
Feb 23, 2009 35.95 36.11 33.85 33.96 944,835 -1.53(-4.31%)
Feb 20, 2009 35.25 36.16 34.87 35.49 833,618 -0.04(-0.11%)
Feb 19, 2009 35.90 36.20 35.23 35.53 927,767 -0.52(-1.44%)
Feb 18, 2009 36.74 36.74 35.52 36.05 819,531 -0.24(-0.66%)
Feb 17, 2009 37.40 37.60 36.10 36.29 1,188,563 -1.51(-3.99%)
Feb 13, 2009 37.73 38.45 37.46 37.80 768,953 +0.15(+0.40%)
Feb 12, 2009 37.71 38.13 36.75 37.65 2,319,696 -0.07(-0.19%)
Feb 11, 2009 37.99 38.28 37.50 37.72 1,295,758 -0.48(-1.26%)
Feb 10, 2009 39.90 40.00 37.78 38.20 1,114,840 -1.90(-4.74%)
Feb 09, 2009 40.05 40.28 38.93 40.10 789,192 +0.11(+0.28%)
Feb 06, 2009 39.07 40.73 39.01 39.99 1,196,971 +0.63(+1.60%)
Feb 05, 2009 38.00 39.38 37.58 39.36 952,577 +1.06(+2.77%)
Feb 04, 2009 38.14 38.93 37.81 38.30 595,535 +0.31(+0.82%)
Feb 03, 2009 37.50 38.20 37.05 37.99 585,845 +0.55(+1.47%)
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.