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 (%)
Dec 31, 2004 4.922 4.934 4.904 4.921 756,590 +0.01(+0.26%)
Dec 30, 2004 4.867 4.927 4.844 4.908 1,074,050 +0.03(+0.53%)
Dec 29, 2004 4.777 4.890 4.748 4.882 3,184,391 +0.02(+0.50%)
Dec 28, 2004 4.738 4.858 4.735 4.858 945,388 +0.12(+2.44%)
Dec 27, 2004 4.726 4.749 4.719 4.742 889,448 +0.00(+0.06%)
Dec 23, 2004 4.741 4.751 4.714 4.739 1,243,269 +0.01(+0.24%)
Dec 22, 2004 4.751 4.751 4.702 4.728 2,312,425 -0.07(-1.37%)
Dec 21, 2004 4.612 4.834 4.612 4.794 2,843,156 +0.22(+4.75%)
Dec 20, 2004 4.583 4.611 4.555 4.576 3,720,018 +0.06(+1.27%)
Dec 17, 2004 4.553 4.553 4.436 4.519 1,264,246 -0.04(-0.97%)
Dec 16, 2004 4.624 4.625 4.522 4.563 1,302,705 -0.07(-1.51%)
Dec 15, 2004 4.565 4.634 4.546 4.634 2,129,221 +0.08(+1.73%)
Dec 14, 2004 4.442 4.588 4.442 4.555 2,948,044 +0.18(+4.05%)
Dec 13, 2004 4.287 4.390 4.257 4.378 1,708,271 +0.06(+1.29%)
Dec 10, 2004 4.428 4.428 4.319 4.322 1,613,872 -0.12(-2.64%)
Dec 09, 2004 4.419 4.459 4.337 4.439 1,396,405 -0.02(-0.51%)
Dec 08, 2004 4.438 4.462 4.402 4.462 1,140,479 -0.04(-0.80%)
Dec 07, 2004 4.512 4.525 4.479 4.498 770,575 -0.04(-0.82%)
Dec 06, 2004 4.563 4.565 4.478 4.535 1,464,932 -0.05(-1.06%)
Dec 03, 2004 4.566 4.595 4.562 4.583 1,739,038 +0.02(+0.38%)
Dec 02, 2004 4.626 4.645 4.551 4.566 3,108,872 -0.12(-2.50%)
Dec 01, 2004 4.726 4.726 4.634 4.684 1,702,677 +0.00(+0.03%)
Nov 30, 2004 4.576 4.698 4.551 4.682 2,252,988 +0.15(+3.38%)
Nov 29, 2004 4.553 4.586 4.485 4.529 977,553 -0.05(-1.19%)
Nov 26, 2004 4.649 4.655 4.561 4.583 547,513 -0.06(-1.32%)
Nov 24, 2004 4.548 4.679 4.548 4.645 2,433,395 +0.10(+2.20%)
Nov 23, 2004 4.462 4.549 4.433 4.545 2,730,577 +0.08(+1.86%)
Nov 22, 2004 4.372 4.462 4.346 4.462 757,988 +0.11(+2.46%)
Nov 19, 2004 4.326 4.362 4.305 4.355 969,162 +0.02(+0.46%)
Nov 18, 2004 4.326 4.358 4.299 4.335 1,407,593 -0.10(-2.16%)
Nov 17, 2004 4.362 4.460 4.362 4.430 2,039,716 +0.17(+4.03%)
Nov 16, 2004 4.166 4.262 4.153 4.259 1,080,343 +0.11(+2.58%)
Nov 15, 2004 4.176 4.176 4.129 4.152 1,748,128 -0.02(-0.48%)
Nov 12, 2004 4.176 4.193 4.169 4.172 2,018,739 -0.01(-0.34%)
Nov 11, 2004 4.164 4.189 4.144 4.186 311,166 +0.03(+0.69%)
Nov 10, 2004 4.150 4.193 4.133 4.157 850,289 +0.01(+0.24%)
Nov 09, 2004 4.140 4.160 4.132 4.147 483,182 +0.00(+0.03%)
Nov 08, 2004 4.162 4.166 4.140 4.146 1,790,783 +0.00(+0.07%)
Nov 05, 2004 4.094 4.147 4.093 4.143 1,597,789 +0.05(+1.29%)
Nov 04, 2004 4.069 4.090 4.030 4.090 1,436,262 +0.04(+1.06%)
Nov 03, 2004 4.067 4.083 4.046 4.047 2,036,919 +0.02(+0.39%)
Nov 02, 2004 4.064 4.064 4.020 4.031 360,114 -0.04(-0.91%)
Nov 01, 2004 4.026 4.070 4.011 4.069 408,362 +0.03(+0.71%)
Oct 29, 2004 4.033 4.077 4.033 4.040 715,334 +0.00(+0.07%)
Oct 28, 2004 4.019 4.061 4.010 4.037 747,499 +0.02(+0.53%)
Oct 27, 2004 3.960 4.044 3.960 4.016 1,159,359 +0.06(+1.44%)
Oct 26, 2004 3.983 3.990 3.907 3.959 1,215,299 -0.00(-0.04%)
Oct 25, 2004 3.969 4.016 3.941 3.960 767,078 -0.01(-0.22%)
Oct 22, 2004 3.940 4.000 3.940 3.969 753,093 -0.01(-0.29%)
Oct 21, 2004 3.961 4.004 3.953 3.980 1,633,451 +0.01(+0.32%)
Oct 20, 2004 3.927 3.973 3.927 3.967 1,044,681 +0.06(+1.57%)
Oct 19, 2004 3.876 3.927 3.876 3.906 1,849,520 +0.04(+1.11%)
Oct 18, 2004 3.883 3.886 3.856 3.863 1,271,239 -0.03(-0.77%)
Oct 15, 2004 3.837 3.894 3.837 3.893 1,155,862 +0.04(+1.15%)
Oct 14, 2004 3.860 3.868 3.823 3.848 1,105,516 -0.01(-0.33%)
Oct 13, 2004 3.847 3.873 3.823 3.861 2,286,552 -0.00(-0.07%)
Oct 12, 2004 3.747 3.867 3.740 3.864 1,042,584 +0.08(+2.15%)
Oct 11, 2004 3.773 3.787 3.767 3.783 265,016 +0.01(+0.19%)
Oct 08, 2004 3.761 3.785 3.755 3.775 400,671 +0.03(+0.88%)
Oct 07, 2004 3.733 3.763 3.733 3.743 604,153 -0.01(-0.23%)
Oct 06, 2004 3.718 3.751 3.710 3.751 458,009 +0.03(+0.85%)
Oct 05, 2004 3.717 3.743 3.683 3.720 1,240,472 +0.00(+0.12%)
Oct 04, 2004 3.695 3.718 3.658 3.715 513,250 +0.01(+0.27%)
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.