Skip to main content

Canadian Pacific Railway Limited (NY: CP )

75.69 -3.64 (-4.59%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 77.88 79.35 77.88 79.33 1,935,335 +1.22(+1.56%)
Nov 04, 2024 77.03 78.36 77.02 78.11 2,494,991 +1.05(+1.36%)
Nov 01, 2024 77.71 77.91 76.60 77.06 2,733,452 -0.10(-0.13%)
Oct 31, 2024 78.05 78.05 77.05 77.16 1,591,054 -1.02(-1.30%)
Oct 30, 2024 77.89 78.40 77.68 78.18 2,085,191 +0.19(+0.24%)
Oct 29, 2024 77.78 78.55 77.71 77.99 2,210,488 +0.09(+0.12%)
Oct 28, 2024 77.09 78.08 77.02 77.90 2,388,540 +0.79(+1.02%)
Oct 25, 2024 78.72 78.99 77.06 77.11 1,775,302 -1.40(-1.78%)
Oct 24, 2024 78.00 79.51 77.20 78.51 3,616,076 -0.32(-0.41%)
Oct 23, 2024 79.55 80.25 78.50 78.83 2,612,577 -0.82(-1.03%)
Oct 22, 2024 78.70 79.70 78.59 79.65 2,078,898 +0.90(+1.14%)
Oct 21, 2024 79.90 80.36 78.61 78.75 1,733,492 -1.33(-1.66%)
Oct 18, 2024 81.26 81.47 79.58 80.08 2,337,316 -1.10(-1.36%)
Oct 17, 2024 81.51 82.08 80.87 81.18 1,854,946 -0.80(-0.98%)
Oct 16, 2024 81.79 82.26 81.60 81.98 2,109,984 +0.59(+0.72%)
Oct 15, 2024 81.97 82.10 80.93 81.39 1,595,654 -0.50(-0.61%)
Oct 14, 2024 81.67 81.94 81.20 81.89 1,137,393 -0.17(-0.21%)
Oct 11, 2024 81.06 82.14 81.06 82.06 1,862,488 +0.86(+1.06%)
Oct 10, 2024 80.42 81.39 80.00 81.20 2,119,720 +0.75(+0.93%)
Oct 09, 2024 80.32 80.97 79.89 80.45 2,564,862 -0.16(-0.20%)
Oct 08, 2024 81.05 81.23 80.21 80.61 2,485,421 -0.57(-0.70%)
Oct 07, 2024 81.95 82.25 80.98 81.18 2,479,736 -1.24(-1.50%)
Oct 04, 2024 82.04 82.44 81.67 82.42 2,953,730 +0.54(+0.66%)
Oct 03, 2024 83.43 83.43 81.75 81.88 1,798,252 -1.58(-1.89%)
Oct 02, 2024 84.22 84.70 83.33 83.46 1,700,486 -0.72(-0.86%)
Oct 01, 2024 85.77 85.77 84.03 84.18 2,249,534 -1.36(-1.59%)
Sep 30, 2024 85.19 85.71 84.76 85.54 2,093,305 +0.10(+0.12%)
Sep 27, 2024 85.54 86.56 85.43 85.44 1,662,199 -0.11(-0.13%)
Sep 26, 2024 85.08 85.91 84.97 85.55 2,784,763 +0.59(+0.69%)
Sep 25, 2024 86.36 86.70 84.95 84.96 1,495,623 -1.29(-1.49%)
Sep 24, 2024 86.04 86.61 85.35 86.25 4,771,973 +0.82(+0.96%)
Sep 23, 2024 85.20 86.00 84.90 85.43 3,498,583 -0.29(-0.34%)
Sep 20, 2024 85.91 86.20 84.95 85.72 3,595,066 -1.04(-1.20%)
Sep 19, 2024 86.95 87.56 86.39 86.76 2,342,719 +0.86(+1.00%)
Sep 18, 2024 86.56 86.86 85.24 85.90 1,496,291 -0.60(-0.69%)
Sep 17, 2024 87.43 87.58 86.16 86.50 1,610,678 -0.64(-0.73%)
Sep 16, 2024 87.05 87.23 85.88 87.14 1,126,221 +0.96(+1.11%)
Sep 13, 2024 86.99 87.05 85.97 86.18 1,315,141 -0.45(-0.52%)
Sep 12, 2024 86.51 86.73 85.15 86.63 2,155,644 +0.70(+0.81%)
Sep 11, 2024 83.77 86.12 82.46 85.93 2,424,153 +2.02(+2.40%)
Sep 10, 2024 84.62 84.86 83.07 83.91 2,139,216 -0.59(-0.70%)
Sep 09, 2024 83.17 84.60 82.84 84.50 1,412,901 +1.79(+2.16%)
Sep 06, 2024 83.36 84.06 82.32 82.71 1,409,177 -0.65(-0.78%)
Sep 05, 2024 84.67 84.78 82.96 83.36 1,255,846 -0.97(-1.15%)
Sep 04, 2024 83.10 84.52 83.10 84.33 1,643,737 +1.08(+1.30%)
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.