Skip to main content

Canadian Pacific Railway Limited (NY: CP )

83.34 +0.07 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 83.37 83.89 82.81 83.34 1,382,136 +0.07(+0.08%)
Jul 11, 2024 81.54 83.50 81.40 83.27 2,326,694 +2.06(+2.54%)
Jul 10, 2024 79.30 81.27 79.08 81.21 2,074,846 +2.75(+3.50%)
Jul 09, 2024 79.94 80.10 78.29 78.46 2,674,368 -1.47(-1.84%)
Jul 08, 2024 79.51 80.11 79.26 79.93 1,730,418 -0.29(-0.36%)
Jul 05, 2024 81.14 81.25 79.99 80.22 1,793,304 -0.49(-0.61%)
Jul 03, 2024 79.32 81.55 79.19 80.71 1,219,766 +1.85(+2.35%)
Jul 02, 2024 78.03 78.92 77.60 78.86 2,692,975 +1.36(+1.75%)
Jul 01, 2024 78.59 78.70 77.21 77.50 2,033,936 -1.23(-1.56%)
Jun 28, 2024 79.30 79.85 78.61 78.73 2,330,986 -0.10(-0.13%)
Jun 27, 2024 79.81 79.99 78.48 78.83 2,387,647 -0.72(-0.90%)
Jun 26, 2024 79.13 79.83 78.17 79.55 1,618,451 +0.45(+0.57%)
Jun 25, 2024 79.27 79.56 78.04 79.10 1,640,225 -0.50(-0.63%)
Jun 24, 2024 79.07 80.11 78.52 79.60 2,951,485 +1.07(+1.36%)
Jun 21, 2024 78.35 79.04 77.63 78.53 3,617,264 -0.05(-0.06%)
Jun 20, 2024 79.12 79.12 77.43 78.58 3,510,228 +1.09(+1.40%)
Jun 18, 2024 78.38 78.86 76.90 77.49 2,781,921 -0.55(-0.70%)
Jun 17, 2024 76.36 78.54 76.13 78.04 3,492,194 +1.25(+1.62%)
Jun 14, 2024 75.79 76.85 75.19 76.79 1,896,929 +0.74(+0.97%)
Jun 13, 2024 76.45 76.53 75.54 76.06 2,195,030 -0.26(-0.34%)
Jun 12, 2024 77.46 78.20 76.26 76.32 2,295,758 -0.21(-0.27%)
Jun 11, 2024 76.25 76.71 75.85 76.53 2,216,324 -0.07(-0.09%)
Jun 10, 2024 76.80 77.04 76.08 76.59 2,827,622 -0.50(-0.65%)
Jun 07, 2024 78.09 78.63 77.08 77.09 2,130,787 -1.22(-1.56%)
Jun 06, 2024 77.66 78.64 77.49 78.31 1,500,720 +0.56(+0.72%)
Jun 05, 2024 77.39 77.80 76.86 77.75 1,347,289 +0.69(+0.89%)
Jun 04, 2024 77.64 77.64 76.29 77.06 2,392,761 -0.63(-0.81%)
Jun 03, 2024 79.46 79.61 77.41 77.69 1,798,597 -1.53(-1.93%)
May 31, 2024 77.62 79.50 77.31 79.22 2,219,908 +1.79(+2.31%)
May 30, 2024 76.59 77.50 76.55 77.43 2,547,347 +1.05(+1.37%)
May 29, 2024 77.05 77.38 76.35 76.39 1,934,801 -1.23(-1.58%)
May 28, 2024 79.62 79.83 77.57 77.61 3,072,569 -2.08(-2.61%)
May 24, 2024 79.33 80.17 79.15 79.69 4,593,384 +0.55(+0.69%)
May 23, 2024 80.36 80.72 78.87 79.14 3,356,870 -1.01(-1.26%)
May 22, 2024 80.74 80.89 79.72 80.15 4,378,861 -0.92(-1.13%)
May 21, 2024 82.03 82.44 80.92 81.07 1,417,652 -1.43(-1.73%)
May 20, 2024 82.20 82.98 82.02 82.49 1,055,910 +0.58(+0.71%)
May 17, 2024 81.80 82.17 81.19 81.92 1,569,484 +0.32(+0.39%)
May 16, 2024 80.46 81.63 80.38 81.60 1,717,109 +0.97(+1.20%)
May 15, 2024 81.45 81.82 80.38 80.63 1,611,070 -0.47(-0.58%)
May 14, 2024 82.09 82.53 80.51 81.10 2,707,590 -0.79(-0.96%)
May 13, 2024 82.91 83.53 81.83 81.89 2,600,660 -0.90(-1.09%)
May 10, 2024 83.24 83.57 82.30 82.78 2,204,109 +0.39(+0.47%)
May 09, 2024 81.36 83.14 81.36 82.39 2,093,739 +0.87(+1.07%)
May 08, 2024 80.81 81.93 80.70 81.53 1,300,589 +0.38(+0.47%)
May 07, 2024 81.99 82.19 80.66 81.15 1,817,560 -0.23(-0.28%)
May 06, 2024 80.07 81.59 79.90 81.38 1,869,952 +1.79(+2.25%)
May 03, 2024 80.45 80.59 79.22 79.59 2,012,450 +0.17(+0.21%)
May 02, 2024 78.53 79.64 77.97 79.42 3,106,223 +1.99(+2.57%)
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.