Skip to main content

Canadian Pacific Railway Limited (NY: CP )

88.35 -0.11 (-0.12%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 87.82 88.55 87.09 88.46 2,415,354 +1.39(+1.60%)
Mar 26, 2024 87.38 87.88 86.90 87.07 1,332,926 -0.13(-0.15%)
Mar 25, 2024 88.30 88.49 87.12 87.20 3,216,350 -1.89(-2.12%)
Mar 22, 2024 90.08 90.36 88.89 89.09 822,733 -0.72(-0.80%)
Mar 21, 2024 89.82 90.44 89.32 89.80 2,135,077 +0.33(+0.37%)
Mar 20, 2024 87.73 89.54 87.04 89.47 1,741,945 +1.79(+2.04%)
Mar 19, 2024 89.43 89.47 87.18 87.69 2,958,860 -1.99(-2.21%)
Mar 18, 2024 89.74 89.97 89.18 89.67 1,309,026 +0.19(+0.21%)
Mar 15, 2024 89.14 90.11 89.11 89.48 2,362,892 -0.07(-0.08%)
Mar 14, 2024 90.97 91.18 88.87 89.55 1,914,991 -1.64(-1.79%)
Mar 13, 2024 90.50 91.38 90.25 91.19 1,295,775 +0.79(+0.87%)
Mar 12, 2024 89.36 90.41 88.82 90.40 1,406,567 +0.95(+1.06%)
Mar 11, 2024 89.28 89.76 88.79 89.45 1,356,899 -0.05(-0.06%)
Mar 08, 2024 90.22 90.84 89.43 89.50 1,786,194 -0.25(-0.28%)
Mar 07, 2024 88.03 90.03 87.88 89.75 2,315,203 +2.32(+2.66%)
Mar 06, 2024 87.08 88.47 86.82 87.43 2,333,970 +1.29(+1.49%)
Mar 05, 2024 86.20 86.84 85.99 86.14 1,218,296 +0.09(+0.10%)
Mar 04, 2024 85.96 86.36 85.39 86.05 1,203,674 -0.04(-0.05%)
Mar 01, 2024 84.85 86.23 84.71 86.09 1,997,536 +1.27(+1.49%)
Feb 29, 2024 84.83 85.45 84.75 84.82 2,116,151 +0.09(+0.11%)
Feb 28, 2024 85.41 85.69 84.65 84.74 1,645,843 -1.14(-1.32%)
Feb 27, 2024 86.51 86.68 85.75 85.87 1,081,514 -0.53(-0.61%)
Feb 26, 2024 86.04 86.73 85.88 86.40 2,032,749 +0.07(+0.08%)
Feb 23, 2024 86.15 86.72 86.09 86.33 1,566,989 +0.22(+0.25%)
Feb 22, 2024 85.80 86.42 85.27 86.11 1,831,191 +0.83(+0.97%)
Feb 21, 2024 85.47 85.60 84.48 85.28 1,876,063 +0.63(+0.74%)
Feb 20, 2024 85.17 85.71 84.28 84.66 1,547,744 -0.54(-0.63%)
Feb 16, 2024 85.38 86.07 84.86 85.19 1,776,730 -0.35(-0.41%)
Feb 15, 2024 84.81 85.64 84.36 85.54 2,669,921 +1.00(+1.18%)
Feb 14, 2024 83.07 84.70 83.07 84.55 1,657,224 +1.78(+2.15%)
Feb 13, 2024 83.31 83.55 82.17 82.77 2,013,203 -1.43(-1.69%)
Feb 12, 2024 85.12 85.23 83.69 84.20 3,850,833 -0.93(-1.09%)
Feb 09, 2024 85.38 85.82 84.92 85.12 2,362,562 -0.16(-0.19%)
Feb 08, 2024 85.31 85.74 84.42 85.28 1,914,548 +0.12(+0.14%)
Feb 07, 2024 84.54 85.28 84.03 85.16 2,295,577 +1.07(+1.27%)
Feb 06, 2024 82.98 84.32 82.95 84.10 2,780,401 +1.31(+1.58%)
Feb 05, 2024 82.72 83.29 82.26 82.79 2,038,211 -0.29(-0.35%)
Feb 02, 2024 82.40 83.24 81.81 83.08 2,864,130 +0.09(+0.11%)
Feb 01, 2024 81.05 83.18 80.72 82.99 2,956,549 +2.69(+3.36%)
Jan 31, 2024 79.95 81.83 79.55 80.29 4,371,449 +1.07(+1.35%)
Jan 30, 2024 78.76 79.37 78.08 79.23 2,714,775 +0.17(+0.21%)
Jan 29, 2024 78.33 79.08 77.96 79.06 2,104,526 +0.63(+0.80%)
Jan 26, 2024 78.85 79.40 78.07 78.43 1,772,775 -0.23(-0.29%)
Jan 25, 2024 77.94 78.68 77.59 78.66 1,862,089 +0.89(+1.14%)
Jan 24, 2024 78.56 78.61 77.68 77.77 1,637,315 -0.10(-0.13%)
Jan 23, 2024 78.29 78.51 77.66 77.87 1,817,642 -0.12(-0.15%)
Jan 22, 2024 78.80 78.88 77.90 77.99 2,274,529 -0.35(-0.45%)
Jan 19, 2024 78.13 78.50 76.77 78.34 1,771,847 +1.28(+1.66%)
Jan 18, 2024 75.90 77.12 75.90 77.06 1,815,732 +1.26(+1.66%)
Jan 17, 2024 76.66 76.97 75.17 75.80 1,961,511 -1.39(-1.80%)
Jan 16, 2024 76.70 77.61 76.16 77.19 1,708,442 -0.06(-0.08%)
Jan 12, 2024 77.17 77.85 76.29 77.25 2,342,523 +0.36(+0.47%)
Jan 11, 2024 78.04 78.50 76.42 76.89 4,123,451 -1.85(-2.34%)
Jan 10, 2024 78.12 79.48 78.04 78.74 4,548,863 +0.43(+0.55%)
Jan 09, 2024 78.28 79.13 77.90 78.31 1,599,533 -0.43(-0.54%)
Jan 08, 2024 77.87 78.99 77.49 78.74 1,878,221 +0.28(+0.36%)
Jan 05, 2024 79.22 80.03 78.35 78.46 2,028,976 -0.67(-0.84%)
Jan 04, 2024 79.00 79.73 78.65 79.13 3,833,297 +0.44(+0.56%)
Jan 03, 2024 78.62 79.22 77.96 78.69 3,745,886 -0.20(-0.25%)
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.