Canadian Pacific Railway Limited (NY: CP )

72.85 USD +1.23 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 72.06 72.94 71.79 72.85 7,716,450 +1.23(+1.72%)
Oct 14, 2021 70.29 71.72 70.24 71.62 5,207,050 +1.89(+2.71%)
Oct 13, 2021 68.81 69.82 68.52 69.73 3,036,867 +1.07(+1.56%)
Oct 12, 2021 68.97 69.15 68.43 68.66 4,684,613 +0.03(+0.04%)
Oct 11, 2021 69.33 69.50 68.27 68.63 2,358,477 -0.58(-0.84%)
Oct 08, 2021 68.42 69.45 68.28 69.21 3,749,775 +0.97(+1.42%)
Oct 07, 2021 68.88 69.23 67.89 68.24 4,551,500 -0.06(-0.09%)
Oct 06, 2021 66.02 68.32 66.02 68.30 3,618,589 +1.17(+1.74%)
Oct 05, 2021 66.78 67.92 66.40 67.13 3,624,289 +0.70(+1.05%)
Oct 04, 2021 66.30 66.89 65.60 66.43 3,531,074 +0.11(+0.17%)
Oct 01, 2021 65.45 66.63 65.03 66.32 6,292,139 +1.25(+1.92%)
Sep 30, 2021 66.29 66.29 65.10 65.07 4,145,090 -0.96(-1.45%)
Sep 29, 2021 66.58 67.14 65.77 66.03 3,325,211 -0.26(-0.39%)
Sep 28, 2021 66.46 66.72 65.25 66.29 6,459,442 -0.60(-0.90%)
Sep 27, 2021 65.85 67.59 65.57 66.89 5,422,464 +1.10(+1.67%)
Sep 24, 2021 65.10 65.97 65.07 65.79 3,195,640 +0.23(+0.35%)
Sep 23, 2021 65.07 65.99 64.94 65.56 5,801,150 +0.79(+1.22%)
Sep 22, 2021 65.21 65.62 64.37 64.77 6,503,034 +0.13(+0.20%)
Sep 21, 2021 66.08 66.32 64.61 64.64 4,779,571 -0.85(-1.30%)
Sep 20, 2021 66.28 66.49 64.52 65.49 8,389,375 -1.74(-2.59%)
Sep 17, 2021 68.19 68.40 67.08 67.23 8,186,911 -0.96(-1.41%)
Sep 16, 2021 69.00 69.64 68.09 68.19 8,844,326 -0.62(-0.90%)
Sep 15, 2021 68.09 69.61 68.05 68.81 14,228,766 +0.67(+0.98%)
Sep 14, 2021 68.84 69.05 67.94 68.14 4,071,924 -0.41(-0.60%)
Sep 13, 2021 68.79 69.86 67.91 68.55 7,493,579 +0.01(+0.01%)
Sep 10, 2021 69.88 69.99 68.49 68.54 5,148,662 -0.86(-1.24%)
Sep 09, 2021 72.04 72.10 69.20 69.40 5,187,592 -2.64(-3.66%)
Sep 08, 2021 70.69 72.27 70.46 72.04 7,383,675 +1.12(+1.58%)
Sep 07, 2021 72.13 73.02 70.70 70.92 10,034,836 -1.37(-1.90%)
Sep 03, 2021 74.20 74.81 72.20 72.29 10,545,998 -1.93(-2.60%)
Sep 02, 2021 72.17 74.34 72.17 74.22 13,122,719 +2.00(+2.77%)
Sep 01, 2021 69.80 72.93 69.12 72.22 22,245,296 +3.43(+4.99%)
Aug 31, 2021 72.33 72.69 67.42 68.79 22,234,051 -3.26(-4.52%)
Aug 30, 2021 71.79 72.43 71.41 72.05 1,730,866 +0.22(+0.31%)
Aug 27, 2021 71.33 72.28 71.13 71.83 2,476,922 +0.70(+0.98%)
Aug 26, 2021 71.09 71.64 70.97 71.13 1,703,300 -0.10(-0.14%)
Aug 25, 2021 71.04 71.39 70.43 71.23 1,539,370 +0.34(+0.48%)
Aug 24, 2021 71.53 71.61 70.86 70.89 1,522,152 -0.37(-0.52%)
Aug 23, 2021 70.78 71.28 70.62 71.26 1,614,373 +0.71(+1.01%)
Aug 20, 2021 70.66 70.77 70.11 70.55 2,094,478 -0.29(-0.41%)
Aug 19, 2021 70.25 71.06 70.15 70.84 5,534,172 -0.07(-0.10%)
Aug 18, 2021 71.23 71.68 70.89 70.91 1,753,538 -0.22(-0.31%)
Aug 17, 2021 71.13 71.17 70.12 71.13 3,202,681 -0.34(-0.48%)
Aug 16, 2021 72.09 72.18 71.23 71.47 2,153,528 -1.08(-1.49%)
Aug 13, 2021 72.59 73.12 72.25 72.55 1,677,848 -0.10(-0.14%)
Aug 12, 2021 73.18 73.27 72.25 72.65 2,406,419 -0.87(-1.18%)
Aug 11, 2021 72.52 73.87 71.88 73.52 4,286,014 +1.31(+1.81%)
Aug 10, 2021 70.93 72.54 70.79 72.21 8,125,038 -0.50(-0.69%)
Aug 09, 2021 73.26 73.66 72.67 72.71 2,172,631 -0.78(-1.06%)
Aug 06, 2021 73.96 74.52 73.30 73.49 1,926,047 -0.20(-0.27%)
Aug 05, 2021 74.03 74.25 73.51 73.69 1,418,308 -0.02(-0.03%)
Aug 04, 2021 74.00 74.15 73.14 73.71 1,827,617 -0.58(-0.78%)
Aug 03, 2021 73.66 74.89 73.66 74.29 2,382,414 +0.79(+1.07%)
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.