Canadian Pacific Railway Limited (NY: CP )

82.06 +0.32 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.60 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%)
Apr 01, 2024 88.11 88.30 87.09 87.89 933,113 -0.28(-0.32%)
Mar 28, 2024 88.43 88.58 88.56 88.17 1,550,896 -0.29(-0.33%)
Mar 27, 2024 87.82 88.55 87.09 88.46 2,415,354 +1.53(+1.76%)
Mar 26, 2024 87.24 87.74 86.76 86.93 1,335,076 -0.13(-0.15%)
Mar 25, 2024 88.16 88.34 86.98 87.06 3,221,538 -1.88(-2.12%)
Mar 22, 2024 89.94 90.22 88.74 88.94 824,060 -0.72(-0.80%)
Mar 21, 2024 89.68 90.30 89.17 89.66 2,138,521 +0.33(+0.37%)
Mar 20, 2024 87.59 89.40 86.90 89.33 1,744,754 +1.78(+2.04%)
Mar 19, 2024 89.29 89.33 87.04 87.55 2,963,633 -1.98(-2.21%)
Mar 18, 2024 89.60 89.83 89.03 89.53 1,311,137 +0.19(+0.21%)
Mar 15, 2024 88.99 89.97 88.96 89.34 2,366,703 -0.07(-0.08%)
Mar 14, 2024 90.83 91.03 88.72 89.41 1,918,080 -1.63(-1.79%)
Mar 13, 2024 90.36 91.23 90.11 91.04 1,297,865 +0.79(+0.87%)
Mar 12, 2024 89.21 90.27 88.67 90.26 1,408,836 +0.95(+1.06%)
Mar 11, 2024 89.13 89.62 88.64 89.31 1,359,088 -0.05(-0.06%)
Mar 08, 2024 90.08 90.70 89.29 89.36 1,789,075 -0.25(-0.28%)
Mar 07, 2024 87.89 89.89 87.74 89.61 2,318,937 +2.32(+2.66%)
Mar 06, 2024 86.94 88.32 86.68 87.29 2,337,734 +1.29(+1.49%)
Mar 05, 2024 86.06 86.70 85.85 86.00 1,220,261 +0.09(+0.10%)
Mar 04, 2024 85.82 86.22 85.26 85.91 1,205,616 -0.04(-0.05%)
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.