Canadian Pacific Railway Limited (NY: CP )

85.50 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 85.66 85.79 84.66 85.47 1,871,978 +0.63(+0.74%)
Feb 20, 2024 85.36 85.90 84.46 84.84 1,544,374 -0.54(-0.63%)
Feb 16, 2024 85.57 86.26 85.05 85.38 1,772,862 -0.35(-0.41%)
Feb 15, 2024 85.00 85.83 84.54 85.73 2,664,108 +1.00(+1.18%)
Feb 14, 2024 83.25 84.88 83.25 84.73 1,653,616 +1.78(+2.15%)
Feb 13, 2024 83.49 83.73 82.34 82.95 2,008,820 -1.43(-1.69%)
Feb 12, 2024 85.31 85.42 83.87 84.38 3,842,449 -0.93(-1.09%)
Feb 09, 2024 85.57 86.00 85.11 85.31 2,357,418 -0.16(-0.19%)
Feb 08, 2024 85.50 85.93 84.60 85.47 1,910,380 +0.12(+0.14%)
Feb 07, 2024 84.72 85.47 84.21 85.35 2,290,579 +1.07(+1.27%)
Feb 06, 2024 83.16 84.51 83.13 84.28 2,774,347 +1.31(+1.58%)
Feb 05, 2024 82.90 83.47 82.44 82.97 2,033,773 -0.29(-0.35%)
Feb 02, 2024 82.58 83.42 81.99 83.26 2,857,894 +0.09(+0.11%)
Feb 01, 2024 81.23 83.36 80.90 83.17 2,950,112 +2.70(+3.36%)
Jan 31, 2024 80.12 82.01 79.72 80.47 4,361,931 +1.07(+1.35%)
Jan 30, 2024 78.93 79.54 78.25 79.40 2,708,864 +0.17(+0.21%)
Jan 29, 2024 78.50 79.25 78.13 79.23 2,099,944 +0.63(+0.80%)
Jan 26, 2024 79.02 79.57 78.24 78.60 1,768,915 -0.23(-0.29%)
Jan 25, 2024 78.11 78.85 77.76 78.83 1,858,035 +0.89(+1.14%)
Jan 24, 2024 78.73 78.78 77.85 77.94 1,633,750 -0.10(-0.13%)
Jan 23, 2024 78.46 78.68 77.83 78.04 1,813,685 -0.12(-0.15%)
Jan 22, 2024 78.97 79.05 78.07 78.16 2,269,577 -0.35(-0.45%)
Jan 19, 2024 78.30 78.67 76.94 78.51 1,767,989 +1.28(+1.66%)
Jan 18, 2024 76.07 77.29 76.07 77.23 1,811,779 +1.26(+1.66%)
Jan 17, 2024 76.83 77.14 75.33 75.97 1,957,240 -1.39(-1.80%)
Jan 16, 2024 76.87 77.78 76.33 77.36 1,704,722 -0.06(-0.08%)
Jan 12, 2024 77.34 78.02 76.46 77.42 2,337,423 +0.36(+0.47%)
Jan 11, 2024 78.21 78.67 76.59 77.06 4,114,473 -1.85(-2.34%)
Jan 10, 2024 78.29 79.65 78.21 78.91 4,538,958 +0.43(+0.55%)
Jan 09, 2024 78.45 79.30 78.07 78.48 1,596,051 -0.43(-0.54%)
Jan 08, 2024 78.04 79.16 77.66 78.91 1,874,132 +0.28(+0.36%)
Jan 05, 2024 79.39 80.20 78.52 78.63 2,024,559 -0.67(-0.84%)
Jan 04, 2024 79.17 79.90 78.82 79.30 3,824,951 +0.44(+0.56%)
Jan 03, 2024 78.79 79.39 78.13 78.86 3,737,730 -0.20(-0.25%)
Jan 02, 2024 78.42 79.80 78.26 79.06 2,321,181 +0.00(+0.00%)
Dec 29, 2023 79.10 79.33 78.88 79.06 2,522,807 -0.23(-0.29%)
Dec 28, 2023 79.63 80.07 79.15 79.29 1,566,297 -0.12(-0.15%)
Dec 27, 2023 79.38 79.76 79.09 79.41 1,466,668 +0.28(+0.35%)
Dec 26, 2023 79.07 79.41 78.76 79.13 2,245,860 -0.01(-0.01%)
Dec 22, 2023 79.26 80.07 78.75 79.14 2,283,138 +0.35(+0.44%)
Dec 21, 2023 77.26 78.86 77.22 78.79 2,354,450 +1.87(+2.43%)
Dec 20, 2023 76.92 78.30 76.82 76.92 2,362,474 -0.48(-0.62%)
Dec 19, 2023 76.17 77.46 76.16 77.39 2,203,290 +1.56(+2.06%)
Dec 18, 2023 75.99 76.19 75.24 75.83 2,398,993 +0.25(+0.33%)
Dec 15, 2023 76.37 76.81 75.49 75.58 3,475,171 -0.95(-1.24%)
Dec 14, 2023 75.59 76.68 75.36 76.53 3,977,527 +1.94(+2.60%)
Dec 13, 2023 73.53 74.73 72.58 74.59 1,671,441 +1.02(+1.38%)
Dec 12, 2023 72.72 73.69 72.65 73.57 2,148,175 +0.85(+1.16%)
Dec 11, 2023 72.35 73.08 71.92 72.72 1,998,334 +0.14(+0.19%)
Dec 08, 2023 73.09 74.03 72.48 72.58 2,709,540 -0.37(-0.51%)
Dec 07, 2023 73.76 73.85 72.86 72.95 2,519,417 -0.71(-0.96%)
Dec 06, 2023 74.05 74.23 73.54 73.66 1,918,501 +0.50(+0.68%)
Dec 05, 2023 73.97 74.08 73.14 73.16 1,896,001 -1.13(-1.51%)
Dec 04, 2023 74.08 74.85 73.89 74.29 2,042,905 -0.23(-0.31%)
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.