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 (%)
Apr 30, 2009 5.151 5.333 5.120 5.128 6,739,624 +0.07(+1.39%)
Apr 29, 2009 4.981 5.121 4.975 5.058 8,010,709 +0.14(+2.91%)
Apr 28, 2009 4.839 4.985 4.797 4.915 6,885,747 -0.01(-0.26%)
Apr 27, 2009 4.881 5.044 4.865 4.928 10,471,914 -0.11(-2.10%)
Apr 24, 2009 4.980 5.075 4.924 5.034 8,863,013 +0.11(+2.15%)
Apr 23, 2009 4.809 4.958 4.622 4.928 8,132,729 +0.20(+4.17%)
Apr 22, 2009 4.699 4.975 4.699 4.731 8,907,465 -0.08(-1.75%)
Apr 21, 2009 4.542 4.867 4.542 4.815 7,420,611 +0.17(+3.60%)
Apr 20, 2009 4.832 4.839 4.573 4.648 6,629,366 -0.30(-6.02%)
Apr 17, 2009 4.603 5.011 4.603 4.945 7,772,768 +0.29(+6.30%)
Apr 16, 2009 4.702 4.705 4.583 4.652 5,982,307 +0.00(+0.09%)
Apr 15, 2009 4.591 4.661 4.493 4.648 3,835,863 +0.10(+2.23%)
Apr 14, 2009 4.588 4.628 4.473 4.546 3,532,835 -0.05(-1.00%)
Apr 13, 2009 4.541 4.624 4.486 4.592 3,261,910 +0.00(+0.03%)
Apr 09, 2009 4.519 4.611 4.506 4.591 4,491,041 +0.21(+4.76%)
Apr 08, 2009 4.342 4.413 4.297 4.382 5,599,264 +0.09(+2.17%)
Apr 07, 2009 4.392 4.392 4.276 4.289 4,580,937 -0.18(-3.97%)
Apr 06, 2009 4.515 4.532 4.346 4.466 4,174,657 -0.10(-2.28%)
Apr 03, 2009 4.472 4.616 4.455 4.571 5,839,072 +0.08(+1.88%)
Apr 02, 2009 4.402 4.555 4.366 4.486 12,338,790 +0.25(+6.02%)
Apr 01, 2009 4.187 4.276 4.157 4.232 7,516,611 -0.01(-0.13%)
Mar 31, 2009 4.253 4.307 4.229 4.237 6,177,552 +0.00(+0.00%)
Mar 30, 2009 4.418 4.443 4.170 4.237 6,450,658 -0.45(-9.66%)
Mar 26, 2009 4.541 4.734 4.496 4.691 7,612,241 +0.24(+5.36%)
Mar 25, 2009 4.571 4.674 4.332 4.452 5,828,373 -0.12(-2.54%)
Mar 24, 2009 4.559 4.649 4.462 4.568 6,404,102 -0.05(-1.15%)
Mar 23, 2009 4.513 4.624 4.509 4.621 5,871,720 +0.37(+8.61%)
Mar 20, 2009 4.382 4.420 4.187 4.255 5,707,878 -0.11(-2.46%)
Mar 19, 2009 4.488 4.541 4.343 4.362 9,690,794 -0.01(-0.29%)
Mar 18, 2009 4.363 4.449 4.180 4.375 9,541,798 -0.01(-0.33%)
Mar 17, 2009 4.336 4.389 4.197 4.389 7,315,968 +0.09(+1.99%)
Mar 16, 2009 4.200 4.450 4.197 4.303 8,118,282 +0.16(+3.87%)
Mar 13, 2009 4.235 4.269 4.103 4.143 0 -0.05(-1.16%)
Mar 12, 2009 3.994 4.213 3.923 4.192 8,422,366 +0.20(+4.94%)
Mar 11, 2009 4.036 4.069 3.944 3.994 9,074,229 -0.00(-0.07%)
Mar 10, 2009 3.705 4.030 3.705 3.997 10,344,448 +0.35(+9.48%)
Mar 09, 2009 3.618 3.768 3.595 3.651 8,339,134 -0.05(-1.31%)
Mar 06, 2009 3.704 3.803 3.605 3.700 0 +0.03(+0.94%)
Mar 05, 2009 3.851 3.914 3.591 3.665 5,905,774 -0.29(-7.37%)
Mar 04, 2009 3.878 4.004 3.820 3.957 7,697,683 +0.16(+4.18%)
Mar 02, 2009 3.970 4.000 3.758 3.798 8,513,556 -0.24(-5.85%)
Feb 27, 2009 3.990 4.124 3.971 4.034 0 -0.09(-2.29%)
Feb 26, 2009 4.147 4.203 4.093 4.129 7,018,038 +0.02(+0.52%)
Feb 25, 2009 4.094 4.193 3.974 4.107 10,761,964 -0.02(-0.42%)
Feb 24, 2009 3.940 4.174 3.911 4.124 6,360,769 +0.24(+6.22%)
Feb 23, 2009 4.072 4.142 3.864 3.883 9,023,163 -0.17(-4.23%)
Feb 20, 2009 3.898 4.126 3.898 4.054 8,604,920 +0.03(+0.75%)
Feb 19, 2009 4.074 4.127 4.003 4.024 7,695,892 -0.09(-2.09%)
Feb 18, 2009 4.159 4.173 4.031 4.110 7,063,063 -0.01(-0.14%)
Feb 17, 2009 4.225 4.242 4.082 4.116 10,066,852 -0.26(-5.98%)
Feb 13, 2009 4.363 4.443 4.325 4.378 8,338,826 +0.03(+0.69%)
Feb 12, 2009 4.325 4.378 4.192 4.348 10,681,151 -0.01(-0.30%)
Feb 11, 2009 4.362 4.413 4.300 4.360 13,529,322 -0.04(-1.01%)
Feb 10, 2009 4.605 4.686 4.339 4.405 16,184,590 -0.31(-6.58%)
Feb 09, 2009 4.712 4.729 4.556 4.715 10,391,249 +0.06(+1.29%)
Feb 06, 2009 4.499 4.747 4.473 4.655 11,635,951 +0.11(+2.39%)
Feb 05, 2009 4.399 4.579 4.375 4.546 10,131,323 +0.12(+2.61%)
Feb 04, 2009 4.433 4.549 4.399 4.430 6,665,077 +0.01(+0.29%)
Feb 03, 2009 4.320 4.435 4.273 4.418 7,406,528 +0.12(+2.83%)
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.