Canada Markets closed

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
103.12+0.66 (+0.64%)
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023102.22103.27101.12103.12103.121,051,200
Jan 26, 2023102.71102.94100.26102.46102.461,789,500
Jan 25, 2023105.37105.44102.43102.96102.961,976,200
Jan 24, 2023105.92107.73105.45106.94106.941,218,600
Jan 23, 2023106.14107.60105.41106.64106.64942,600
Jan 20, 2023104.93106.47104.45106.04106.04964,000
Jan 19, 2023105.17105.96104.43104.81104.811,269,400
Jan 18, 2023107.62108.14105.70105.73105.731,744,900
Jan 17, 2023105.88108.14105.88107.39107.391,121,600
Jan 16, 2023106.04106.61105.45105.53105.53289,100
Jan 13, 2023103.71106.15103.55105.96105.961,462,700
Jan 12, 2023103.85104.24102.68104.18104.181,449,500
Jan 11, 2023103.03104.00101.98103.80103.801,362,300
Jan 10, 2023103.44103.46101.80102.64102.64943,900
Jan 09, 2023104.40105.18103.76104.03104.03836,000
Jan 06, 2023101.81104.27101.55104.22104.221,095,400
Jan 05, 2023103.60103.60101.06101.21101.211,540,500
Jan 04, 2023102.50103.66101.91103.36103.361,099,000
Jan 03, 2023102.13102.70101.52102.36102.36918,400
Dec 30, 2022101.58101.77100.37100.95100.951,150,700
Dec 29, 2022101.44102.74101.20102.14102.14874,700
Dec 28, 2022101.91102.79101.33101.38101.38804,100
Dec 23, 2022102.00102.71101.59102.59102.59791,700
Dec 22, 2022102.63103.20101.54102.23102.231,283,900
Dec 21, 2022102.94103.94102.46103.17103.17848,400
Dec 20, 2022101.51102.63101.22101.85101.851,745,200
Dec 19, 2022103.20104.05101.49101.62101.621,308,300
Dec 16, 2022103.84104.00102.47103.20103.204,170,800
Dec 15, 2022105.49105.49103.60104.36104.361,501,600
Dec 14, 2022108.34108.72106.07106.22106.221,535,700
Dec 13, 2022109.84110.16107.83108.26108.261,085,700
Dec 12, 2022107.84108.33106.26108.13108.131,848,200
Dec 09, 2022109.18109.40107.69107.77107.77828,900
Dec 08, 2022107.67110.21107.51109.04109.041,066,400
Dec 07, 2022107.60109.11107.55107.81107.811,028,800
Dec 06, 2022109.31109.50107.04107.74107.741,296,600
Dec 05, 2022110.63110.65108.78109.06109.061,166,600
Dec 02, 2022110.42111.17109.46110.87110.87994,100
Dec 01, 2022110.37111.43109.42110.83110.83946,700
Nov 30, 2022108.87110.23107.99110.13110.132,892,300
Nov 29, 2022110.17110.17108.23108.92108.92997,700
Nov 28, 2022108.28109.48108.17108.62108.621,202,100
Nov 25, 2022108.26109.85108.13108.50108.50759,100
Nov 24, 2022107.94108.74107.43107.43107.43260,600
Nov 23, 2022107.56108.55107.56107.70107.70879,400
Nov 22, 2022106.79108.63106.73107.53107.531,066,700
Nov 21, 2022104.67106.50104.00106.46106.461,309,500
Nov 18, 2022104.59105.31104.39105.09105.09937,200
Nov 17, 2022103.22105.42102.44103.57103.571,261,000
Nov 16, 2022100.10103.9099.95103.43103.432,079,500
Nov 15, 2022102.73102.7399.53100.19100.191,357,900
Nov 14, 2022101.74102.52101.20101.36101.361,073,800
Nov 11, 2022104.80105.55100.54101.82101.821,592,300
Nov 10, 2022104.10105.20103.52104.01104.011,558,700
Nov 09, 2022103.53103.86101.71101.83101.83892,400
Nov 08, 2022104.13105.38102.96103.86103.86970,300
Nov 07, 2022102.31104.00102.31103.94103.941,441,500
Nov 04, 2022102.01103.74101.53102.28102.281,039,600
Nov 03, 2022100.32102.2699.83101.51101.511,071,900
Nov 02, 2022100.85103.54100.52100.79100.791,545,300
Nov 01, 2022102.79102.79100.44101.33101.33659,300
Oct 31, 2022100.33102.6598.72101.56101.562,039,100
Oct 28, 202299.74101.0999.72100.53100.53976,000
Oct 27, 2022100.91102.2999.3799.7599.751,377,700
Oct 26, 202297.69100.9997.5499.2999.291,198,000
Oct 25, 202296.9898.0496.9897.7497.74901,600
Oct 24, 202297.4597.8096.1397.2597.25732,600
Oct 21, 202294.9996.9694.2996.6696.661,288,400
Oct 20, 202296.3897.1594.5594.9694.961,448,600
Oct 19, 202297.1097.8396.6797.5697.561,032,100
Oct 18, 202297.0097.5695.9597.4797.471,033,900
Oct 17, 202293.9895.7993.7695.3095.30994,800
Oct 14, 202295.7296.0692.9093.0893.081,009,500
Oct 13, 202291.8295.5990.8495.1195.111,051,500
Oct 12, 202293.7494.3792.7092.7492.741,083,000
Oct 11, 202293.8094.9592.8693.6793.671,056,900
Oct 07, 202294.8795.1793.4994.4294.421,030,000
Oct 06, 202296.3796.9895.2595.8695.861,212,400
Oct 05, 202297.4197.9596.3696.5996.591,208,500
Oct 04, 202297.2497.9896.3697.8297.821,182,000
Oct 03, 202292.5996.5492.0895.6595.651,350,400
Sept 30, 202293.9294.4092.1692.2192.211,606,200
Sept 29, 202293.0094.1191.9093.9693.961,328,400
Sept 28, 202293.1994.3292.0093.9893.981,026,800
Sept 27, 202295.2395.5393.5693.6693.661,324,200
Sept 26, 202294.6695.8194.0094.2594.251,098,100
Sept 23, 202294.8395.6793.4995.1995.191,281,000
Sept 22, 202296.5996.8395.2595.9795.971,172,000
Sept 21, 202297.9298.0596.3396.5896.58933,500
Sept 20, 202298.3898.4596.7797.6097.601,073,800
Sept 19, 202296.5898.4796.4598.3498.341,104,100
Sept 16, 202298.3698.5696.2297.3597.354,604,700
Sept 15, 2022101.73102.62100.05100.28100.281,391,200
Sept 14, 2022102.23102.39100.97101.61101.611,183,400
Sept 13, 2022102.28103.90101.89102.16102.161,362,700
Sept 12, 2022103.29104.61103.20103.67103.671,220,300
Sept 09, 2022100.34102.19100.27102.00102.001,065,800
Sept 08, 202298.34100.7197.8099.8599.851,643,500
Sept 07, 202296.7398.7696.5198.6698.66996,000
Sept 06, 202297.3898.0096.0896.6596.651,093,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...