Canadian Pacific Railway Limited (NY: CP )

77.16 -1.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.72 27.92 27.43 27.47 3,614,385 -0.27(-0.99%)
Oct 30, 2013 27.68 27.91 27.54 27.74 3,897,900 +0.09(+0.31%)
Oct 29, 2013 27.27 27.72 27.27 27.65 4,974,305 +0.43(+1.59%)
Oct 28, 2013 27.52 27.64 27.09 27.22 4,058,529 -0.30(-1.10%)
Oct 25, 2013 27.34 27.59 26.83 27.52 13,792,697 +0.32(+1.16%)
Oct 24, 2013 27.34 27.51 26.97 27.21 7,850,531 -0.24(-0.89%)
Oct 23, 2013 25.73 27.82 25.72 27.45 13,573,795 +2.31(+9.19%)
Oct 22, 2013 25.04 25.16 24.94 25.14 3,292,897 +0.16(+0.65%)
Oct 21, 2013 25.17 25.23 24.89 24.98 2,212,074 -0.26(-1.04%)
Oct 18, 2013 24.87 25.34 24.85 25.24 2,737,020 +0.43(+1.72%)
Oct 17, 2013 24.98 25.01 24.73 24.82 3,684,649 -0.22(-0.87%)
Oct 16, 2013 24.76 25.07 24.69 25.04 3,309,524 +0.28(+1.12%)
Oct 15, 2013 24.87 24.91 24.64 24.76 2,580,594 -0.18(-0.73%)
Oct 14, 2013 24.82 24.97 24.77 24.94 1,572,311 +0.06(+0.25%)
Oct 11, 2013 25.07 25.12 24.77 24.88 3,957,475 -0.20(-0.78%)
Oct 10, 2013 24.87 25.22 24.87 25.07 2,390,929 +0.28(+1.13%)
Oct 09, 2013 24.64 24.90 24.45 24.79 3,676,830 +0.19(+0.76%)
Oct 08, 2013 24.49 25.05 24.46 24.61 6,306,691 +0.09(+0.38%)
Oct 07, 2013 23.76 24.60 23.76 24.51 3,273,556 +0.44(+1.83%)
Oct 04, 2013 23.83 24.10 23.68 24.07 1,841,928 +0.16(+0.65%)
Oct 03, 2013 24.01 24.01 23.52 23.92 4,295,163 -0.20(-0.82%)
Oct 02, 2013 23.87 24.15 23.77 24.11 1,802,335 +0.07(+0.30%)
Oct 01, 2013 23.65 24.11 23.62 24.04 1,847,205 +0.37(+1.57%)
Sep 30, 2013 23.90 23.99 23.61 23.67 3,304,732 -0.37(-1.56%)
Sep 27, 2013 24.12 24.19 23.95 24.05 1,042,953 -0.06(-0.26%)
Sep 26, 2013 24.07 24.19 23.87 24.11 1,553,606 +0.05(+0.20%)
Sep 25, 2013 24.30 24.30 23.97 24.06 2,342,444 -0.19(-0.77%)
Sep 24, 2013 24.10 24.34 23.91 24.25 2,212,316 +0.14(+0.58%)
Sep 23, 2013 24.16 24.27 23.95 24.11 2,049,839 -0.20(-0.83%)
Sep 20, 2013 24.81 24.87 24.22 24.31 2,094,842 -0.50(-2.02%)
Sep 19, 2013 24.65 24.91 24.62 24.81 2,747,400 +0.25(+1.02%)
Sep 18, 2013 24.29 24.78 24.11 24.56 3,957,073 +0.29(+1.18%)
Sep 17, 2013 24.07 24.27 24.00 24.27 4,583,765 +0.16(+0.66%)
Sep 16, 2013 24.11 24.17 23.75 24.11 3,535,095 +0.36(+1.53%)
Sep 13, 2013 23.41 23.82 23.32 23.75 3,735,863 +0.42(+1.79%)
Sep 12, 2013 23.49 23.52 23.18 23.33 2,926,462 -0.29(-1.23%)
Sep 11, 2013 23.52 23.63 23.29 23.62 2,917,310 +0.08(+0.36%)
Sep 10, 2013 23.45 23.55 23.34 23.54 1,683,319 +0.27(+1.16%)
Sep 09, 2013 23.29 23.38 23.04 23.27 2,448,707 +0.05(+0.20%)
Sep 06, 2013 23.56 23.58 22.99 23.22 2,636,822 -0.08(-0.33%)
Sep 05, 2013 22.95 23.31 22.95 23.30 1,651,116 +0.27(+1.18%)
Sep 04, 2013 22.57 23.04 22.55 23.03 2,049,432 +0.49(+2.19%)
Sep 03, 2013 22.78 23.00 22.36 22.53 4,302,656 -0.11(-0.50%)
Aug 30, 2013 22.87 22.92 22.59 22.65 1,149,966 -0.18(-0.80%)
Aug 29, 2013 22.69 22.92 22.68 22.83 1,088,211 +0.09(+0.38%)
Aug 28, 2013 22.58 22.75 22.42 22.74 3,015,469 +0.18(+0.80%)
Aug 27, 2013 22.72 22.79 22.17 22.56 4,881,957 -0.41(-1.80%)
Aug 26, 2013 23.54 23.59 22.97 22.97 2,854,487 -0.55(-2.35%)
Aug 23, 2013 23.34 23.63 23.23 23.53 4,243,971 +0.12(+0.52%)
Aug 22, 2013 22.90 23.43 22.81 23.41 3,109,500 +0.72(+3.19%)
Aug 21, 2013 22.95 23.09 22.55 22.68 4,551,681 -0.45(-1.94%)
Aug 20, 2013 23.01 23.26 22.93 23.13 3,196,047 -0.02(-0.10%)
Aug 19, 2013 23.35 23.39 23.14 23.16 1,234,391 -0.26(-1.11%)
Aug 16, 2013 23.22 23.47 23.15 23.41 2,594,523 +0.20(+0.85%)
Aug 15, 2013 23.33 23.47 22.94 23.22 3,178,546 -0.26(-1.10%)
Aug 14, 2013 23.79 23.81 23.46 23.48 2,758,637 -0.45(-1.87%)
Aug 13, 2013 23.37 23.94 23.33 23.92 3,818,434 +0.51(+2.20%)
Aug 12, 2013 23.50 23.52 23.32 23.41 2,256,731 -0.13(-0.54%)
Aug 09, 2013 23.60 23.71 23.38 23.54 1,409,711 -0.22(-0.91%)
Aug 08, 2013 23.63 23.83 23.40 23.75 2,891,517 +0.22(+0.92%)
Aug 07, 2013 23.63 23.82 23.48 23.54 3,330,740 -0.29(-1.22%)
Aug 06, 2013 24.06 24.06 23.68 23.83 3,559,257 -0.12(-0.48%)
Aug 05, 2013 24.03 24.12 23.90 23.94 1,675,747 -0.10(-0.43%)
Aug 02, 2013 23.96 24.18 23.91 24.05 2,479,212 -0.02(-0.08%)
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.