Skip to main content

Canadian Pacific Railway Limited (NY: CP )

76.93 +0.74 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 75.92 76.99 75.32 76.93 1,893,589 +0.74(+0.97%)
Jun 13, 2024 76.58 76.66 75.67 76.19 2,191,167 -0.26(-0.34%)
Jun 12, 2024 77.60 78.33 76.39 76.45 2,291,717 -0.21(-0.27%)
Jun 11, 2024 76.38 76.85 75.98 76.66 2,212,423 -0.07(-0.09%)
Jun 10, 2024 76.94 77.18 76.22 76.73 2,822,645 -0.50(-0.65%)
Jun 07, 2024 78.23 78.77 77.22 77.23 2,127,037 -1.22(-1.56%)
Jun 06, 2024 77.80 78.78 77.63 78.45 1,498,079 +0.56(+0.72%)
Jun 05, 2024 77.53 77.94 77.00 77.89 1,344,918 +0.69(+0.89%)
Jun 04, 2024 77.78 77.78 76.42 77.20 2,388,550 -0.63(-0.81%)
Jun 03, 2024 79.60 79.75 77.55 77.83 1,795,432 -1.53(-1.93%)
May 31, 2024 77.76 79.64 77.45 79.36 2,216,001 +1.79(+2.31%)
May 30, 2024 76.73 77.64 76.68 77.57 2,542,864 +1.05(+1.37%)
May 29, 2024 77.19 77.52 76.48 76.52 1,931,396 -1.23(-1.58%)
May 28, 2024 79.76 79.97 77.71 77.75 3,067,161 -2.08(-2.61%)
May 24, 2024 79.47 80.31 79.29 79.83 4,585,299 +0.55(+0.69%)
May 23, 2024 80.50 80.86 79.01 79.28 3,350,962 -1.01(-1.26%)
May 22, 2024 80.88 81.03 79.86 80.29 4,371,154 -0.92(-1.13%)
May 21, 2024 82.17 82.59 81.06 81.21 1,415,157 -1.43(-1.73%)
May 20, 2024 82.34 83.13 82.16 82.64 1,054,052 +0.58(+0.71%)
May 17, 2024 81.94 82.31 81.33 82.06 1,566,722 +0.32(+0.39%)
May 16, 2024 80.60 81.77 80.52 81.74 1,714,087 +0.97(+1.20%)
May 15, 2024 81.59 81.96 80.52 80.77 1,608,235 -0.47(-0.58%)
May 14, 2024 82.23 82.67 80.65 81.24 2,702,825 -0.79(-0.96%)
May 13, 2024 83.06 83.68 81.97 82.03 2,596,083 -0.90(-1.09%)
May 10, 2024 83.39 83.72 82.44 82.93 2,200,230 +0.39(+0.47%)
May 09, 2024 81.50 83.29 81.50 82.54 2,090,054 +0.87(+1.07%)
May 08, 2024 80.95 82.07 80.84 81.67 1,298,300 +0.38(+0.47%)
May 07, 2024 82.13 82.33 80.80 81.29 1,814,361 -0.23(-0.28%)
May 06, 2024 80.21 81.73 80.04 81.52 1,866,661 +1.79(+2.25%)
May 03, 2024 80.59 80.73 79.36 79.73 2,008,908 +0.17(+0.21%)
May 02, 2024 78.67 79.78 78.11 79.56 3,100,756 +1.99(+2.57%)
May 01, 2024 77.60 78.81 72.29 77.57 3,094,509 -0.86(-1.10%)
Apr 30, 2024 80.49 80.49 78.41 78.43 2,954,023 -2.42(-2.99%)
Apr 29, 2024 82.00 82.22 80.61 80.85 2,751,091 -0.83(-1.02%)
Apr 26, 2024 81.54 82.25 81.54 81.68 1,717,833 -0.41(-0.50%)
Apr 25, 2024 80.90 82.72 79.63 82.09 3,212,024 +0.16(+0.20%)
Apr 24, 2024 87.03 87.03 81.71 81.93 5,981,163 -5.79(-6.60%)
Apr 23, 2024 86.45 88.31 86.28 87.72 3,195,213 +1.30(+1.50%)
Apr 22, 2024 85.07 86.75 84.88 86.42 2,447,599 +1.74(+2.05%)
Apr 19, 2024 84.01 84.95 83.91 84.68 1,635,810 +0.74(+0.88%)
Apr 18, 2024 84.55 84.75 83.36 83.94 1,601,100 +0.01(+0.01%)
Apr 17, 2024 84.71 84.99 82.96 83.93 1,743,658 -0.34(-0.40%)
Apr 16, 2024 84.96 85.21 84.08 84.27 1,619,974 -1.25(-1.46%)
Apr 15, 2024 87.31 87.41 84.97 85.52 1,400,034 -0.53(-0.62%)
Apr 12, 2024 86.11 86.49 85.39 86.05 1,966,415 -0.60(-0.69%)
Apr 11, 2024 88.28 88.34 85.86 86.65 1,982,172 -1.43(-1.62%)
Apr 10, 2024 88.48 88.66 87.09 88.08 1,612,032 -1.16(-1.30%)
Apr 09, 2024 88.56 89.26 87.93 89.24 1,538,584 +0.84(+0.95%)
Apr 08, 2024 87.97 88.63 87.84 88.40 1,332,008 +0.92(+1.05%)
Apr 05, 2024 86.77 87.90 86.42 87.48 1,175,870 +0.53(+0.61%)
Apr 04, 2024 88.00 88.65 86.38 86.95 1,923,266 -0.58(-0.66%)
Apr 03, 2024 87.19 88.10 87.05 87.53 1,353,465 +0.50(+0.57%)
Apr 02, 2024 87.19 87.66 86.64 87.03 1,345,232 -0.86(-0.98%)
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.