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 (%)
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%)
Aug 01, 2013 23.92 24.22 23.62 24.06 3,535,923 +0.49(+2.07%)
Jul 31, 2013 23.94 24.13 23.42 23.58 7,701,625 -0.35(-1.45%)
Jul 30, 2013 24.27 24.32 23.86 23.92 4,958,555 -0.40(-1.64%)
Jul 29, 2013 24.43 24.48 24.20 24.32 3,963,457 -0.11(-0.46%)
Jul 26, 2013 24.47 24.65 24.33 24.44 4,367,814 -0.12(-0.48%)
Jul 25, 2013 23.75 24.62 23.65 24.56 5,544,793 +0.84(+3.56%)
Jul 24, 2013 24.31 24.35 23.26 23.71 11,191,659 -0.59(-2.42%)
Jul 23, 2013 24.74 24.76 24.26 24.30 3,625,035 -0.31(-1.26%)
Jul 22, 2013 24.80 24.90 24.51 24.61 2,542,379 -0.14(-0.57%)
Jul 19, 2013 24.72 24.78 24.56 24.75 2,162,888 +0.02(+0.09%)
Jul 18, 2013 24.63 24.85 24.48 24.73 2,817,363 +0.18(+0.72%)
Jul 17, 2013 24.48 24.85 24.41 24.55 2,332,375 +0.17(+0.70%)
Jul 16, 2013 24.30 24.41 24.24 24.38 3,223,060 +0.07(+0.30%)
Jul 15, 2013 24.38 24.63 24.29 24.31 2,902,571 -0.01(-0.02%)
Jul 12, 2013 23.97 24.46 23.97 24.31 3,968,940 +0.36(+1.51%)
Jul 11, 2013 23.92 23.98 23.80 23.95 3,006,192 +0.40(+1.69%)
Jul 10, 2013 23.48 23.69 23.37 23.55 3,814,280 +0.14(+0.58%)
Jul 09, 2013 23.11 23.48 22.99 23.42 3,931,035 +0.43(+1.85%)
Jul 08, 2013 22.95 23.19 22.70 22.99 7,166,723 -0.12(-0.50%)
Jul 05, 2013 23.15 23.29 22.95 23.11 2,921,360 +0.01(+0.04%)
Jul 03, 2013 23.47 23.49 23.09 23.10 2,025,536 -0.45(-1.93%)
Jul 02, 2013 23.40 23.79 23.35 23.55 2,614,104 +0.00(+0.01%)
Jul 01, 2013 23.48 24.12 23.44 23.55 2,662,182 +0.26(+1.12%)
Jun 28, 2013 23.11 23.47 22.90 23.29 3,884,650 +0.12(+0.53%)
Jun 27, 2013 23.35 23.50 23.16 23.17 3,081,679 -0.16(-0.68%)
Jun 26, 2013 23.17 23.43 22.99 23.33 4,797,052 +0.26(+1.15%)
Jun 25, 2013 22.47 23.09 22.34 23.06 6,126,475 +0.66(+2.96%)
Jun 24, 2013 22.32 22.59 21.91 22.40 9,560,112 -0.42(-1.86%)
Jun 21, 2013 23.02 23.10 22.58 22.82 5,329,776 -0.25(-1.10%)
Jun 20, 2013 23.34 23.44 22.98 23.08 5,345,186 -0.72(-3.01%)
Jun 19, 2013 23.85 24.11 23.74 23.79 4,169,093 -0.09(-0.39%)
Jun 18, 2013 23.60 23.91 23.43 23.88 2,825,365 +0.35(+1.47%)
Jun 17, 2013 23.90 23.94 23.41 23.54 3,893,539 -0.19(-0.80%)
Jun 14, 2013 23.83 24.00 23.53 23.73 3,061,793 -0.14(-0.59%)
Jun 13, 2013 23.49 23.92 23.24 23.87 3,656,981 +0.33(+1.42%)
Jun 12, 2013 23.89 23.98 23.49 23.54 3,448,117 -0.10(-0.42%)
Jun 11, 2013 23.47 23.95 23.44 23.64 6,729,490 -0.24(-1.00%)
Jun 10, 2013 24.28 24.46 23.80 23.87 3,128,874 -0.42(-1.73%)
Jun 07, 2013 24.20 24.75 24.12 24.29 4,380,872 +0.20(+0.81%)
Jun 06, 2013 23.19 24.13 23.02 24.10 5,470,703 +0.75(+3.20%)
Jun 05, 2013 23.93 24.25 23.24 23.35 10,528,185 -1.06(-4.36%)
Jun 04, 2013 23.93 24.84 23.87 24.41 9,911,894 -0.87(-3.46%)
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.