Canadian Pacific Railway Limited (NY: CP )

77.28 -0.90 (-1.15%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,616,074 -0.32(-0.41%)
Oct 23, 2024 79.55 80.25 78.50 78.83 2,612,312 -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 2,953,726 +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%)
Sep 03, 2024 82.31 83.72 81.88 83.25 2,444,715 +0.45(+0.54%)
Aug 30, 2024 82.30 83.17 81.79 82.80 1,570,928 +0.63(+0.77%)
Aug 29, 2024 82.91 83.08 82.04 82.17 892,578 -0.26(-0.31%)
Aug 28, 2024 82.90 83.68 81.89 82.43 1,518,737 -0.61(-0.73%)
Aug 27, 2024 81.99 83.64 81.99 83.04 1,767,108 +0.60(+0.73%)
Aug 26, 2024 82.75 83.13 81.76 82.44 1,614,307 +0.56(+0.68%)
Aug 23, 2024 80.25 82.72 80.25 81.89 2,461,755 +1.66(+2.07%)
Aug 22, 2024 79.50 80.31 79.04 80.23 1,933,517 +0.53(+0.66%)
Aug 21, 2024 79.22 80.22 79.22 79.70 1,412,824 +0.52(+0.66%)
Aug 20, 2024 79.60 79.81 78.72 79.18 1,060,141 -0.34(-0.43%)
Aug 19, 2024 78.97 79.61 78.72 79.52 1,276,752 +0.61(+0.77%)
Aug 16, 2024 79.33 79.38 78.46 78.91 988,559 -0.35(-0.44%)
Aug 15, 2024 78.40 79.83 78.28 79.26 1,590,686 +1.36(+1.74%)
Aug 14, 2024 77.44 78.05 77.03 77.90 1,440,549 +0.47(+0.61%)
Aug 13, 2024 77.42 77.57 76.93 77.43 1,297,915 +0.36(+0.47%)
Aug 12, 2024 77.66 77.87 76.76 77.07 1,418,509 -0.58(-0.75%)
Aug 09, 2024 77.88 78.42 77.13 77.65 1,576,704 -0.57(-0.73%)
Aug 08, 2024 77.81 78.47 77.65 78.22 1,340,651 +0.97(+1.25%)
Aug 07, 2024 78.36 79.01 77.24 77.25 1,871,775 -0.19(-0.24%)
Aug 06, 2024 77.12 78.40 76.44 77.44 2,602,756 +0.51(+0.66%)
Aug 05, 2024 76.03 77.52 75.06 76.93 2,337,979 -1.75(-2.22%)
Aug 02, 2024 78.99 79.31 77.10 78.68 2,249,879 -1.56(-1.94%)
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.