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, 2013 24.38 24.50 24.50 24.50 1,710,575 +0.13(+0.54%)
Dec 30, 2013 24.46 24.56 24.33 24.37 2,285,915 -0.06(-0.25%)
Dec 27, 2013 24.78 24.79 24.37 24.43 1,765,307 -0.28(-1.15%)
Dec 26, 2013 24.65 24.88 24.62 24.71 1,171,466 +0.09(+0.36%)
Dec 24, 2013 24.68 24.73 24.43 24.63 888,085 +0.06(+0.26%)
Dec 23, 2013 24.73 24.81 24.45 24.56 2,427,501 -0.06(-0.24%)
Dec 20, 2013 24.75 24.97 24.61 24.62 3,194,112 -0.09(-0.37%)
Dec 19, 2013 24.29 24.74 24.22 24.71 2,673,771 +0.42(+1.72%)
Dec 18, 2013 24.02 24.38 23.94 24.29 4,348,407 +0.19(+0.80%)
Dec 17, 2013 24.17 24.26 24.05 24.10 3,925,415 -0.03(-0.13%)
Dec 16, 2013 24.46 24.60 24.11 24.13 6,023,267 -0.15(-0.61%)
Dec 13, 2013 24.47 24.47 24.13 24.28 1,970,163 +0.05(+0.21%)
Dec 12, 2013 24.03 24.37 23.90 24.23 2,804,690 +0.05(+0.19%)
Dec 11, 2013 24.55 24.57 24.09 24.18 2,686,096 -0.32(-1.30%)
Dec 10, 2013 24.66 24.66 24.47 24.50 2,499,213 -0.16(-0.65%)
Dec 09, 2013 24.85 24.97 24.55 24.66 3,034,919 -0.20(-0.80%)
Dec 06, 2013 24.62 25.01 24.58 24.86 1,572,932 +0.39(+1.58%)
Dec 05, 2013 24.68 24.68 24.40 24.47 1,703,027 -0.19(-0.76%)
Dec 04, 2013 24.54 24.93 24.27 24.66 2,689,718 -0.06(-0.23%)
Dec 03, 2013 25.17 25.21 24.40 24.72 3,462,191 -0.52(-2.05%)
Dec 02, 2013 24.76 25.30 24.65 25.23 3,485,843 +0.43(+1.72%)
Nov 29, 2013 24.52 25.04 24.43 24.81 1,328,772 +0.28(+1.16%)
Nov 27, 2013 24.33 24.77 24.31 24.52 1,619,560 -0.06(-0.25%)
Nov 26, 2013 24.59 24.71 24.49 24.59 3,006,361 -0.07(-0.27%)
Nov 25, 2013 24.46 24.83 24.43 24.65 3,652,374 +0.26(+1.08%)
Nov 22, 2013 24.06 24.50 23.92 24.39 4,380,793 +0.32(+1.33%)
Nov 21, 2013 23.70 24.07 23.66 24.07 2,673,492 +0.33(+1.39%)
Nov 20, 2013 23.86 23.93 23.68 23.74 2,339,556 -0.05(-0.20%)
Nov 19, 2013 24.09 24.21 23.76 23.79 2,386,785 -0.37(-1.51%)
Nov 18, 2013 24.14 24.27 23.98 24.15 2,377,189 +0.05(+0.23%)
Nov 15, 2013 24.05 24.17 23.98 24.10 2,751,971 +0.08(+0.34%)
Nov 14, 2013 23.97 24.11 23.85 24.02 2,400,084 +0.36(+1.53%)
Nov 12, 2013 23.46 23.71 23.46 23.66 2,536,245 +0.03(+0.11%)
Nov 11, 2013 23.38 23.68 23.30 23.63 1,543,965 +0.22(+0.95%)
Nov 08, 2013 23.50 23.58 23.33 23.41 2,280,658 -0.02(-0.10%)
Nov 07, 2013 23.62 23.69 23.31 23.43 4,860,877 -0.14(-0.60%)
Nov 06, 2013 23.60 23.70 23.53 23.57 2,462,126 +0.04(+0.15%)
Nov 05, 2013 23.36 23.59 23.32 23.54 3,333,678 +0.04(+0.15%)
Nov 04, 2013 23.54 23.75 23.38 23.50 3,845,013 +0.05(+0.21%)
Nov 01, 2013 23.14 23.45 23.10 23.45 3,902,688 +0.39(+1.68%)
Oct 31, 2013 23.28 23.44 23.03 23.06 4,304,075 -0.23(-0.99%)
Oct 30, 2013 23.25 23.44 23.12 23.30 4,641,689 +0.07(+0.31%)
Oct 29, 2013 22.90 23.28 22.90 23.22 5,923,492 +0.36(+1.59%)
Oct 28, 2013 23.11 23.21 22.75 22.86 4,832,970 -0.25(-1.10%)
Oct 25, 2013 22.96 23.17 22.53 23.11 16,424,592 +0.27(+1.16%)
Oct 24, 2013 22.96 23.10 22.65 22.85 9,348,553 -0.20(-0.89%)
Oct 23, 2013 21.60 23.36 21.60 23.05 16,163,919 +1.94(+9.19%)
Oct 22, 2013 21.03 21.13 20.94 21.11 3,921,241 +0.14(+0.65%)
Oct 21, 2013 21.14 21.19 20.90 20.98 2,634,177 -0.22(-1.04%)
Oct 18, 2013 20.88 21.28 20.87 21.20 3,259,292 +0.36(+1.72%)
Oct 17, 2013 20.98 21.00 20.77 20.84 4,387,746 -0.18(-0.87%)
Oct 16, 2013 20.80 21.05 20.74 21.02 3,941,040 +0.23(+1.12%)
Oct 15, 2013 20.88 20.92 20.69 20.79 3,073,018 -0.15(-0.73%)
Oct 14, 2013 20.84 20.97 20.80 20.94 1,872,337 +0.05(+0.25%)
Oct 11, 2013 21.05 21.10 20.80 20.89 4,712,632 -0.16(-0.78%)
Oct 10, 2013 20.88 21.18 20.88 21.05 2,847,162 +0.24(+1.13%)
Oct 09, 2013 20.69 20.91 20.54 20.82 4,378,436 +0.16(+0.76%)
Oct 08, 2013 20.56 21.04 20.54 20.66 7,510,121 +0.08(+0.38%)
Oct 07, 2013 19.95 20.66 19.95 20.59 3,898,209 +0.37(+1.83%)
Oct 04, 2013 20.01 20.24 19.89 20.21 2,193,402 +0.13(+0.65%)
Oct 03, 2013 20.16 20.16 19.75 20.08 5,114,757 -0.17(-0.82%)
Oct 02, 2013 20.04 20.28 19.96 20.25 2,146,253 +0.06(+0.30%)
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.