Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Pacific Railway Limited (NY: CP )

85.86 -1.04 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 86.05 86.34 85.09 85.86 3,589,149 -1.04(-1.20%)
Sep 19, 2024 87.09 87.70 86.53 86.90 2,338,865 +0.86(+1.00%)
Sep 18, 2024 86.70 87.00 85.38 86.04 1,493,829 -0.60(-0.69%)
Sep 17, 2024 87.57 87.72 86.30 86.64 1,608,028 -0.64(-0.73%)
Sep 16, 2024 87.19 87.37 86.02 87.28 1,124,368 +0.96(+1.11%)
Sep 13, 2024 87.13 87.19 86.11 86.32 1,312,977 -0.45(-0.52%)
Sep 12, 2024 86.65 86.87 85.29 86.77 2,152,097 +0.70(+0.81%)
Sep 11, 2024 83.91 86.26 82.60 86.07 2,420,165 +2.02(+2.40%)
Sep 10, 2024 84.76 85.00 83.20 84.05 2,135,696 -0.59(-0.70%)
Sep 09, 2024 83.31 84.74 82.98 84.64 1,410,577 +1.79(+2.16%)
Sep 06, 2024 83.50 84.20 82.46 82.85 1,406,859 -0.65(-0.78%)
Sep 05, 2024 84.81 84.92 83.10 83.50 1,253,780 -0.97(-1.15%)
Sep 04, 2024 83.24 84.66 83.24 84.47 1,641,033 +1.08(+1.30%)
Sep 03, 2024 82.45 83.86 82.01 83.39 2,440,693 +0.45(+0.54%)
Aug 30, 2024 82.44 83.31 81.92 82.94 1,568,344 +0.63(+0.77%)
Aug 29, 2024 83.05 83.22 82.18 82.31 891,110 -0.26(-0.31%)
Aug 28, 2024 83.04 83.82 82.02 82.57 1,516,238 -0.61(-0.73%)
Aug 27, 2024 82.13 83.78 82.13 83.18 1,764,201 +0.60(+0.73%)
Aug 26, 2024 82.89 83.27 81.89 82.58 1,611,651 +0.56(+0.68%)
Aug 23, 2024 80.38 82.86 80.38 82.02 2,457,705 +1.66(+2.07%)
Aug 22, 2024 79.63 80.44 79.17 80.36 1,930,336 +0.53(+0.66%)
Aug 21, 2024 79.35 80.35 79.35 79.83 1,410,500 +0.52(+0.66%)
Aug 20, 2024 79.73 79.94 78.85 79.31 1,058,397 -0.34(-0.43%)
Aug 19, 2024 79.10 79.75 78.85 79.65 1,274,652 +0.61(+0.77%)
Aug 16, 2024 79.46 79.51 78.59 79.04 986,933 -0.35(-0.44%)
Aug 15, 2024 78.53 79.96 78.41 79.39 1,588,069 +1.36(+1.74%)
Aug 14, 2024 77.57 78.18 77.16 78.03 1,438,179 +0.47(+0.61%)
Aug 13, 2024 77.55 77.70 77.06 77.56 1,295,780 +0.36(+0.47%)
Aug 12, 2024 77.79 78.00 76.89 77.20 1,416,175 -0.58(-0.75%)
Aug 09, 2024 78.01 78.55 77.26 77.78 1,574,110 -0.57(-0.73%)
Aug 08, 2024 77.94 78.60 77.78 78.35 1,338,445 +0.97(+1.25%)
Aug 07, 2024 78.49 79.14 77.37 77.38 1,868,696 -0.19(-0.24%)
Aug 06, 2024 77.25 78.53 76.56 77.57 2,598,474 +0.51(+0.66%)
Aug 05, 2024 76.16 77.65 75.18 77.06 2,334,132 -1.75(-2.22%)
Aug 02, 2024 79.12 79.44 77.23 78.81 2,246,177 -1.56(-1.94%)
Aug 01, 2024 83.98 84.12 80.16 80.37 2,586,061 -3.45(-4.12%)
Jul 31, 2024 84.59 85.88 81.72 83.82 3,422,428 +1.70(+2.07%)
Jul 30, 2024 82.47 83.06 81.84 82.12 2,152,746 -0.16(-0.19%)
Jul 29, 2024 82.35 83.08 81.90 82.28 2,211,580 +0.01(+0.01%)
Jul 26, 2024 81.38 82.57 81.38 82.27 1,957,328 +1.32(+1.63%)
Jul 25, 2024 80.85 82.07 80.67 80.95 1,523,149 -0.11(-0.14%)
Jul 24, 2024 81.50 82.11 81.03 81.06 1,811,238 -0.93(-1.13%)
Jul 23, 2024 83.34 83.59 81.94 81.99 1,495,480 -1.63(-1.95%)
Jul 22, 2024 83.77 84.33 83.36 83.62 1,112,521 +0.06(+0.07%)
Jul 19, 2024 83.12 83.94 82.62 83.56 1,418,815 +0.28(+0.34%)
Jul 18, 2024 83.70 84.30 82.71 83.28 1,393,589 -0.63(-0.75%)
Jul 17, 2024 84.22 84.72 83.43 83.91 1,783,487 -0.36(-0.43%)
Jul 16, 2024 83.54 84.62 82.67 84.27 2,471,636 +0.73(+0.87%)
Jul 15, 2024 83.28 83.86 82.68 83.54 2,013,175 +0.20(+0.24%)
Jul 12, 2024 83.37 83.89 82.81 83.34 1,382,136 +0.07(+0.08%)
Jul 11, 2024 81.54 83.50 81.40 83.27 2,326,694 +2.06(+2.54%)
Jul 10, 2024 79.30 81.27 79.08 81.21 2,074,846 +2.75(+3.50%)
Jul 09, 2024 79.94 80.10 78.29 78.46 2,674,368 -1.47(-1.84%)
Jul 08, 2024 79.51 80.11 79.26 79.93 1,730,418 -0.29(-0.36%)
Jul 05, 2024 81.14 81.25 79.99 80.22 1,793,304 -0.49(-0.61%)
Jul 03, 2024 79.32 81.55 79.19 80.71 1,219,766 +1.85(+2.35%)
Jul 02, 2024 78.03 78.92 77.60 78.86 2,692,975 +1.36(+1.75%)
Jul 01, 2024 78.59 78.70 77.21 77.50 2,033,936 -1.23(-1.56%)
Jun 28, 2024 79.30 79.85 78.61 78.73 2,330,986 -0.10(-0.13%)
Jun 27, 2024 79.81 79.99 78.48 78.83 2,387,647 -0.72(-0.90%)
Jun 26, 2024 79.13 79.83 78.17 79.55 1,618,451 +0.45(+0.57%)
Jun 25, 2024 79.27 79.56 78.04 79.10 1,640,225 -0.50(-0.63%)
Jun 24, 2024 79.07 80.11 78.52 79.60 2,951,485 +1.07(+1.36%)
Jun 21, 2024 78.35 79.04 77.63 78.53 3,617,264 -0.05(-0.06%)
Jun 20, 2024 79.12 79.12 77.43 78.58 3,510,228 +1.09(+1.40%)
Jun 18, 2024 78.38 78.86 76.90 77.49 2,781,921 -0.55(-0.70%)
Jun 17, 2024 76.36 78.54 76.13 78.04 3,492,194 +1.25(+1.62%)
Jun 14, 2024 75.79 76.85 75.19 76.79 1,896,929 +0.74(+0.97%)
Jun 13, 2024 76.45 76.53 75.54 76.06 2,195,030 -0.26(-0.34%)
Jun 12, 2024 77.46 78.20 76.26 76.32 2,295,758 -0.21(-0.27%)
Jun 11, 2024 76.25 76.71 75.85 76.53 2,216,324 -0.07(-0.09%)
Jun 10, 2024 76.80 77.04 76.08 76.59 2,827,622 -0.50(-0.65%)
Jun 07, 2024 78.09 78.63 77.08 77.09 2,130,787 -1.22(-1.56%)
Jun 06, 2024 77.66 78.64 77.49 78.31 1,500,720 +0.56(+0.72%)
Jun 05, 2024 77.39 77.80 76.86 77.75 1,347,289 +0.69(+0.89%)
Jun 04, 2024 77.64 77.64 76.29 77.06 2,392,761 -0.63(-0.81%)
Jun 03, 2024 79.46 79.61 77.41 77.69 1,798,597 -1.53(-1.93%)
May 31, 2024 77.62 79.50 77.31 79.22 2,219,908 +1.79(+2.31%)
May 30, 2024 76.59 77.50 76.55 77.43 2,547,347 +1.05(+1.37%)
May 29, 2024 77.05 77.38 76.35 76.39 1,934,801 -1.23(-1.58%)
May 28, 2024 79.62 79.83 77.57 77.61 3,072,569 -2.08(-2.61%)
May 24, 2024 79.33 80.17 79.15 79.69 4,593,384 +0.55(+0.69%)
May 23, 2024 80.36 80.72 78.87 79.14 3,356,870 -1.01(-1.26%)
May 22, 2024 80.74 80.89 79.72 80.15 4,378,861 -0.92(-1.13%)
May 21, 2024 82.03 82.44 80.92 81.07 1,417,652 -1.43(-1.73%)
May 20, 2024 82.20 82.98 82.02 82.49 1,055,910 +0.58(+0.71%)
May 17, 2024 81.80 82.17 81.19 81.92 1,569,484 +0.32(+0.39%)
May 16, 2024 80.46 81.63 80.38 81.60 1,717,109 +0.97(+1.20%)
May 15, 2024 81.45 81.82 80.38 80.63 1,611,070 -0.47(-0.58%)
May 14, 2024 82.09 82.53 80.51 81.10 2,707,590 -0.79(-0.96%)
May 13, 2024 82.91 83.53 81.83 81.89 2,600,660 -0.90(-1.09%)
May 10, 2024 83.24 83.57 82.30 82.78 2,204,109 +0.39(+0.47%)
May 09, 2024 81.36 83.14 81.36 82.39 2,093,739 +0.87(+1.07%)
May 08, 2024 80.81 81.93 80.70 81.53 1,300,589 +0.38(+0.47%)
May 07, 2024 81.99 82.19 80.66 81.15 1,817,560 -0.23(-0.28%)
May 06, 2024 80.07 81.59 79.90 81.38 1,869,952 +1.79(+2.25%)
May 03, 2024 80.45 80.59 79.22 79.59 2,012,450 +0.17(+0.21%)
May 02, 2024 78.53 79.64 77.97 79.42 3,106,223 +1.99(+2.57%)
May 01, 2024 77.46 78.68 72.16 77.43 3,099,965 -0.86(-1.10%)
Apr 30, 2024 80.35 80.35 78.27 78.29 2,959,231 -2.42(-2.99%)
Apr 29, 2024 81.86 82.08 80.46 80.71 2,755,942 -0.83(-1.02%)
Apr 26, 2024 81.40 82.11 81.40 81.54 1,720,862 -0.41(-0.50%)
Apr 25, 2024 80.76 82.58 79.49 81.95 3,217,687 +0.16(+0.20%)
Apr 24, 2024 86.88 86.88 81.57 81.79 5,991,709 -5.78(-6.60%)
Apr 23, 2024 86.30 88.15 86.12 87.57 3,200,847 +1.30(+1.50%)
Apr 22, 2024 84.92 86.59 84.73 86.27 2,451,914 +1.74(+2.05%)
Apr 19, 2024 83.86 84.80 83.76 84.53 1,638,694 +0.74(+0.88%)
Apr 18, 2024 84.40 84.60 83.21 83.79 1,603,923 +0.01(+0.01%)
Apr 17, 2024 84.56 84.84 82.81 83.78 1,746,732 -0.34(-0.40%)
Apr 16, 2024 84.81 85.06 83.93 84.12 1,622,830 -1.25(-1.46%)
Apr 15, 2024 87.16 87.25 84.82 85.37 1,402,502 -0.53(-0.62%)
Apr 12, 2024 85.96 86.34 85.23 85.90 1,969,882 -0.60(-0.69%)
Apr 11, 2024 88.12 88.18 85.71 86.50 1,985,667 -1.43(-1.62%)
Apr 10, 2024 88.32 88.50 86.93 87.92 1,614,874 -1.16(-1.30%)
Apr 09, 2024 88.40 89.10 87.78 89.08 1,541,297 +0.84(+0.95%)
Apr 08, 2024 87.82 88.47 87.69 88.24 1,334,356 +0.92(+1.05%)
Apr 05, 2024 86.62 87.75 86.27 87.33 1,177,943 +0.53(+0.61%)
Apr 04, 2024 87.85 88.49 86.23 86.80 1,926,657 -0.58(-0.66%)
Apr 03, 2024 87.04 87.94 86.90 87.38 1,355,851 +0.50(+0.57%)
Apr 02, 2024 87.04 87.51 86.49 86.88 1,347,604 -0.86(-0.98%)
Apr 01, 2024 87.95 88.14 86.94 87.74 934,758 -0.28(-0.32%)
Mar 28, 2024 88.27 88.42 88.40 88.01 1,553,630 -0.29(-0.33%)
Mar 27, 2024 87.67 88.39 86.94 88.30 2,419,613 +1.34(+1.54%)
Mar 26, 2024 87.28 87.77 86.80 86.97 1,334,510 -0.13(-0.15%)
Mar 25, 2024 88.19 88.38 87.02 87.10 3,220,172 -1.88(-2.12%)
Mar 22, 2024 89.98 90.26 88.78 88.98 823,711 -0.72(-0.80%)
Mar 21, 2024 89.72 90.34 89.21 89.70 2,137,614 +0.33(+0.37%)
Mar 20, 2024 87.62 89.44 86.94 89.37 1,744,014 +1.78(+2.04%)
Mar 19, 2024 89.33 89.37 87.08 87.58 2,962,376 -1.98(-2.21%)
Mar 18, 2024 89.64 89.87 89.07 89.57 1,310,581 +0.19(+0.21%)
Mar 15, 2024 89.03 90.01 89.00 89.38 2,365,699 -0.07(-0.08%)
Mar 14, 2024 90.86 91.07 88.76 89.45 1,917,267 -1.63(-1.79%)
Mar 13, 2024 90.40 91.27 90.15 91.08 1,297,315 +0.79(+0.87%)
Mar 12, 2024 89.25 90.31 88.71 90.30 1,408,239 +0.95(+1.06%)
Mar 11, 2024 89.17 89.66 88.68 89.35 1,358,511 -0.05(-0.06%)
Mar 08, 2024 90.12 90.73 89.33 89.40 1,788,316 -0.25(-0.28%)
Mar 07, 2024 87.92 89.93 87.77 89.65 2,317,954 +2.32(+2.66%)
Mar 06, 2024 86.98 88.36 86.72 87.33 2,336,743 +1.29(+1.49%)
Mar 05, 2024 86.10 86.74 85.89 86.04 1,219,744 +0.09(+0.10%)
Mar 04, 2024 85.86 86.26 85.29 85.95 1,205,105 -0.04(-0.05%)
Mar 01, 2024 84.75 86.12 84.60 85.99 1,999,910 +1.27(+1.49%)
Feb 29, 2024 84.73 85.35 84.64 84.72 2,118,666 +0.09(+0.11%)
Feb 28, 2024 85.31 85.59 84.54 84.63 1,647,799 -1.14(-1.32%)
Feb 27, 2024 86.41 86.58 85.65 85.77 1,082,800 -0.53(-0.61%)
Feb 26, 2024 85.94 86.63 85.78 86.30 2,035,164 +0.07(+0.08%)
Feb 23, 2024 86.05 86.62 85.99 86.23 1,568,851 +0.22(+0.25%)
Feb 22, 2024 85.70 86.32 85.17 86.01 1,833,367 +0.83(+0.97%)
Feb 21, 2024 85.37 85.50 84.38 85.18 1,878,292 +0.63(+0.74%)
Feb 20, 2024 85.07 85.61 84.18 84.55 1,549,583 -0.54(-0.63%)
Feb 16, 2024 85.28 85.97 84.76 85.09 1,778,841 -0.35(-0.41%)
Feb 15, 2024 84.71 85.54 84.26 85.44 2,673,094 +1.00(+1.18%)
Feb 14, 2024 82.97 84.59 82.97 84.45 1,659,193 +1.77(+2.15%)
Feb 13, 2024 83.21 83.45 82.07 82.67 2,015,595 -1.43(-1.69%)
Feb 12, 2024 85.02 85.13 83.59 84.10 3,855,409 -0.93(-1.09%)
Feb 09, 2024 85.28 85.72 84.82 85.02 2,365,369 -0.16(-0.19%)
Feb 08, 2024 85.21 85.64 84.32 85.18 1,916,823 +0.12(+0.14%)
Feb 07, 2024 84.44 85.18 83.93 85.06 2,298,305 +1.07(+1.27%)
Feb 06, 2024 82.88 84.22 82.85 84.00 2,783,705 +1.31(+1.58%)
Feb 05, 2024 82.62 83.19 82.16 82.69 2,040,633 -0.29(-0.35%)
Feb 02, 2024 82.30 83.14 81.71 82.98 2,867,533 +0.09(+0.11%)
Feb 01, 2024 80.96 83.08 80.63 82.89 2,960,062 +2.69(+3.36%)
Jan 31, 2024 79.85 81.73 79.45 80.20 4,376,644 +1.07(+1.35%)
Jan 30, 2024 78.66 79.27 77.99 79.13 2,718,001 +0.17(+0.21%)
Jan 29, 2024 78.24 78.98 77.87 78.96 2,107,027 +0.63(+0.80%)
Jan 26, 2024 78.75 79.30 77.98 78.34 1,774,881 -0.23(-0.29%)
Jan 25, 2024 77.85 78.58 77.50 78.56 1,864,302 +0.89(+1.14%)
Jan 24, 2024 78.47 78.52 77.59 77.68 1,639,260 -0.10(-0.13%)
Jan 23, 2024 78.20 78.42 77.57 77.78 1,819,802 -0.12(-0.15%)
Jan 22, 2024 78.70 78.78 77.81 77.90 2,277,232 -0.35(-0.45%)
Jan 19, 2024 78.04 78.41 76.68 78.25 1,773,952 +1.28(+1.66%)
Jan 18, 2024 75.81 77.03 75.81 76.97 1,817,890 +1.26(+1.66%)
Jan 17, 2024 76.57 76.88 75.08 75.71 1,963,841 -1.39(-1.80%)
Jan 16, 2024 76.61 77.51 76.07 77.10 1,710,472 -0.06(-0.08%)
Jan 12, 2024 77.08 77.76 76.20 77.16 2,345,307 +0.36(+0.47%)
Jan 11, 2024 77.95 78.41 76.33 76.80 4,128,351 -1.84(-2.34%)
Jan 10, 2024 78.03 79.38 77.95 78.64 4,554,268 +0.43(+0.55%)
Jan 09, 2024 78.19 79.03 77.81 78.22 1,601,434 -0.43(-0.54%)
Jan 08, 2024 77.78 78.89 77.40 78.64 1,880,453 +0.28(+0.36%)
Jan 05, 2024 79.12 79.93 78.26 78.37 2,031,387 -0.67(-0.84%)
Jan 04, 2024 78.90 79.63 78.56 79.03 3,837,852 +0.44(+0.56%)
Jan 03, 2024 78.53 79.12 77.87 78.59 3,750,337 -0.20(-0.25%)
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.