Skip to main content

Canadian Pacific Railway Limited (NY: CP )

78.73 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.14 18.46 18.08 18.32 6,605,723 +0.14(+0.79%)
Jan 30, 2013 18.12 18.24 17.92 18.17 7,456,592 -0.21(-1.12%)
Jan 29, 2013 17.73 18.72 17.62 18.38 10,142,462 +0.62(+3.49%)
Jan 28, 2013 17.73 17.95 17.72 17.76 4,510,065 +0.01(+0.06%)
Jan 25, 2013 17.85 17.92 17.63 17.75 8,040,950 -0.18(-1.00%)
Jan 24, 2013 17.57 17.96 17.48 17.93 4,701,235 +0.31(+1.77%)
Jan 23, 2013 17.54 17.76 17.54 17.61 6,271,818 +0.02(+0.13%)
Jan 22, 2013 17.39 17.62 17.38 17.59 3,997,384 +0.12(+0.70%)
Jan 18, 2013 17.39 17.52 17.34 17.47 6,128,672 -0.02(-0.13%)
Jan 17, 2013 17.66 17.70 17.48 17.49 2,953,799 -0.12(-0.70%)
Jan 16, 2013 17.45 17.67 17.42 17.62 4,035,581 +0.08(+0.44%)
Jan 15, 2013 17.47 17.55 17.44 17.54 3,697,935 -0.07(-0.40%)
Jan 14, 2013 17.64 17.68 17.50 17.61 3,087,250 -0.04(-0.22%)
Jan 11, 2013 17.58 17.74 17.52 17.65 6,304,755 +0.09(+0.53%)
Jan 10, 2013 17.43 17.59 17.24 17.55 4,527,971 +0.16(+0.90%)
Jan 09, 2013 17.24 17.45 17.16 17.40 3,920,743 +0.09(+0.53%)
Jan 08, 2013 16.92 17.31 16.92 17.30 7,849,288 +0.29(+1.73%)
Jan 07, 2013 16.95 17.05 16.87 17.01 3,072,214 -0.01(-0.04%)
Jan 04, 2013 16.84 17.10 16.84 17.02 3,743,474 +0.17(+0.99%)
Jan 03, 2013 16.73 16.97 16.66 16.85 8,274,171 +0.11(+0.63%)
Jan 02, 2013 16.89 16.94 16.11 16.74 5,520,346 +0.63(+3.92%)
Dec 31, 2012 15.98 16.21 15.95 16.11 3,385,917 +0.13(+0.83%)
Dec 28, 2012 16.07 16.10 15.97 15.98 4,080,218 -0.14(-0.87%)
Dec 27, 2012 16.03 16.14 15.90 16.12 5,040,085 +0.08(+0.47%)
Dec 26, 2012 16.16 16.22 15.96 16.04 1,190,261 +0.01(+0.04%)
Dec 24, 2012 15.96 16.06 15.91 16.03 1,809,996 +0.02(+0.12%)
Dec 21, 2012 15.97 16.13 15.92 16.02 3,986,253 -0.14(-0.89%)
Dec 20, 2012 15.87 16.19 15.68 16.16 7,261,695 +0.29(+1.82%)
Dec 19, 2012 15.72 15.95 15.60 15.87 6,756,014 +0.08(+0.50%)
Dec 18, 2012 15.67 15.82 15.54 15.79 5,523,238 +0.12(+0.75%)
Dec 17, 2012 15.76 15.82 15.54 15.67 3,326,702 -0.04(-0.28%)
Dec 14, 2012 15.72 15.77 15.65 15.72 3,988,539 -0.01(-0.09%)
Dec 13, 2012 15.74 15.85 15.65 15.73 4,300,719 -0.02(-0.14%)
Dec 12, 2012 15.85 15.88 15.70 15.75 4,135,258 -0.05(-0.34%)
Dec 11, 2012 15.96 16.09 15.71 15.81 4,736,212 -0.11(-0.68%)
Dec 10, 2012 15.62 15.92 15.59 15.92 4,457,021 +0.37(+2.39%)
Dec 07, 2012 15.76 15.87 15.50 15.55 13,810,953 -0.23(-1.46%)
Dec 06, 2012 15.50 15.88 15.48 15.78 12,301,551 +0.42(+2.76%)
Dec 05, 2012 14.89 15.58 14.89 15.35 17,832,214 +0.61(+4.14%)
Dec 04, 2012 14.41 14.87 14.38 14.74 6,875,822 +0.04(+0.30%)
Nov 30, 2012 14.68 14.77 14.54 14.70 6,717,240 -0.01(-0.05%)
Nov 29, 2012 14.69 14.74 14.61 14.70 6,420,310 +0.06(+0.43%)
Nov 28, 2012 14.53 14.66 14.41 14.64 2,557,993 +0.07(+0.51%)
Nov 27, 2012 14.65 14.67 14.52 14.57 3,237,620 -0.05(-0.32%)
Nov 26, 2012 14.68 14.68 14.50 14.61 3,316,635 -0.09(-0.59%)
Nov 23, 2012 14.62 14.78 14.61 14.70 1,013,311 +0.11(+0.73%)
Nov 21, 2012 14.55 14.63 14.47 14.59 3,688,630 +0.02(+0.12%)
Nov 20, 2012 14.60 14.72 14.49 14.58 4,387,507 -0.03(-0.24%)
Nov 19, 2012 14.32 14.61 14.29 14.61 7,053,230 +0.42(+2.99%)
Nov 16, 2012 14.24 14.24 14.06 14.19 4,798,086 -0.04(-0.30%)
Nov 15, 2012 14.28 14.53 14.16 14.23 9,870,612 -0.06(-0.43%)
Nov 14, 2012 14.50 14.53 14.28 14.29 3,934,649 -0.18(-1.24%)
Nov 13, 2012 14.28 14.64 14.25 14.47 3,421,430 +0.12(+0.86%)
Nov 12, 2012 14.21 14.38 14.14 14.35 2,121,439 +0.20(+1.41%)
Nov 09, 2012 14.18 14.31 14.07 14.15 3,547,780 -0.08(-0.59%)
Nov 08, 2012 14.55 14.55 14.23 14.23 2,554,024 -0.30(-2.04%)
Nov 07, 2012 14.62 14.73 14.41 14.53 3,454,037 -0.23(-1.58%)
Nov 06, 2012 14.78 14.82 14.66 14.76 2,282,645 +0.03(+0.23%)
Nov 05, 2012 14.81 14.83 14.70 14.73 2,408,760 -0.10(-0.66%)
Nov 02, 2012 14.88 14.93 14.79 14.82 2,811,050 -0.02(-0.11%)
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.