Canada Markets open in 3 hrs 38 mins

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
92.21-1.75 (-1.86%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
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
Sept 02, 202297.8998.4896.6897.3297.321,085,000
Sept 01, 202297.7097.7396.1797.2497.241,206,200
Aug 31, 202298.4299.2897.8198.3298.321,552,400
Aug 30, 2022102.25102.4598.1198.5198.511,714,200
Aug 29, 2022102.99103.30101.73102.06102.06976,900
Aug 26, 2022105.54105.88103.48103.57103.571,057,600
Aug 25, 2022104.82105.45103.88105.17105.17805,500
Aug 24, 2022103.86104.65103.53104.44104.44793,500
Aug 23, 2022104.98105.27103.83103.95103.95907,900
Aug 22, 2022105.35105.58104.85105.32105.32679,500
Aug 19, 2022105.68106.93105.40106.14106.14661,300
Aug 18, 2022106.58106.81105.50105.97105.971,146,300
Aug 17, 2022104.85106.83104.76106.59106.591,296,700
Aug 16, 2022104.00105.80103.86105.59105.591,258,800
Aug 15, 2022103.59104.93102.98104.14104.14722,600
Aug 12, 2022103.38103.73102.88103.73103.73500,700
Aug 11, 2022104.35105.02102.60103.04103.04841,700
Aug 10, 2022103.27104.20102.88104.13104.131,016,800
Aug 09, 2022102.30103.19101.94102.18102.18802,900
Aug 08, 2022103.65103.94102.33102.35102.351,956,200
Aug 05, 2022101.73103.57101.73103.50103.50982,400
Aug 04, 2022100.31102.0999.71102.06102.06723,400
Aug 03, 2022100.15100.3899.1199.8399.83922,000
Aug 02, 202299.49101.3098.9099.8799.871,395,400
Jul 29, 202299.65101.6099.64100.97100.971,830,300
Jul 28, 202298.2099.5997.1199.5499.541,353,100
Jul 27, 202296.9798.9796.7898.5398.531,423,300
Jul 26, 202296.1096.6095.2196.1396.13794,400
Jul 25, 202295.7196.4295.3496.3496.34792,100
Jul 22, 202295.2796.2595.0995.6095.60967,900
Jul 21, 202293.8695.4893.8295.3495.34920,200
Jul 20, 202295.2195.2293.7793.8193.81825,700
Jul 19, 202293.3295.3693.0695.2195.211,162,600
Jul 18, 202293.0593.6092.3992.6692.661,124,900
Jul 15, 202292.8593.2691.9792.4492.441,014,500
Jul 14, 202290.9692.2190.4091.6591.651,848,100
Jul 13, 202290.9392.3990.0691.2791.271,141,300
Jul 12, 202293.7093.7391.3291.8991.89999,500
Jul 11, 202293.2494.4392.4793.4693.461,177,800
Jul 08, 202293.2493.7092.3393.5593.551,010,300
Jul 07, 202293.1993.7391.6193.5393.532,187,200
Jul 06, 202292.2294.1092.0693.4493.441,586,700
Jul 05, 202291.3892.4490.1592.1292.121,598,100
Jul 04, 202290.1192.5090.0091.9291.92434,500
Jun 30, 202289.9990.1588.7089.9189.911,703,400
Jun 29, 202290.4291.8689.4991.5391.53930,200
Jun 28, 202291.0993.0189.7390.2690.261,008,200
Jun 27, 202292.0692.1090.1890.9790.971,410,700
Jun 24, 202287.7691.4387.6190.9590.951,531,900
Jun 23, 202291.0391.8688.8588.9088.901,176,000
Jun 22, 202288.6691.7588.5891.0891.083,362,900
Jun 21, 202288.8890.6888.8889.7889.782,900,800
Jun 20, 202288.5089.3387.9089.3089.30254,200
Jun 17, 202287.1088.9387.1087.8787.874,323,400
Jun 16, 202286.8188.3586.8187.5087.501,144,800
Jun 15, 202289.5390.2088.2488.9088.901,145,000
Jun 14, 202290.0090.1087.5488.7488.741,506,100
Jun 13, 202287.4588.7286.4288.0088.001,800,700
Jun 10, 202291.8292.0089.0189.1089.101,492,800
Jun 09, 202292.9094.2092.6092.7792.77564,800
Jun 08, 202295.2595.2592.9293.2693.261,634,000
Jun 07, 202294.3295.8193.4295.7095.701,127,600
Jun 06, 202295.0395.9294.7195.2195.211,286,200
Jun 03, 202295.1695.6793.9994.6994.691,200,800
Jun 02, 202292.6396.2792.6396.0696.062,032,200
Jun 01, 202290.8493.0890.1192.4792.471,422,100
May 31, 202289.1891.6488.6590.2590.254,452,500
May 30, 202291.5291.5289.5490.2090.20461,400
May 27, 202289.7091.2389.6490.6390.631,256,600
May 26, 202287.8789.7187.8089.4289.421,183,100
May 25, 202287.8088.1786.6187.6487.641,227,200
May 24, 202288.9788.9787.3987.8487.841,392,500
May 20, 202287.9688.6387.2688.3488.341,401,300
May 19, 202288.3089.5986.5887.9887.981,665,800
May 18, 202291.0992.2489.9590.0490.04803,800
May 17, 202290.8291.6690.4391.6291.62915,100
May 16, 202289.5490.2888.6089.6689.66739,400
May 13, 202289.7790.3388.6289.5089.50893,500
May 12, 202288.9489.5687.6588.8088.801,928,100
May 11, 202288.1991.3088.1089.2789.272,246,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...