Canadian Pacific Railway Limited (CP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | - | - | - | - | - | - |
| Sept 30, 2022 | 93.92 | 94.40 | 92.16 | 92.21 | 92.21 | 1,606,200 |
| Sept 29, 2022 | 93.00 | 94.11 | 91.90 | 93.96 | 93.96 | 1,328,400 |
| Sept 28, 2022 | 93.19 | 94.32 | 92.00 | 93.98 | 93.98 | 1,026,800 |
| Sept 27, 2022 | 95.23 | 95.53 | 93.56 | 93.66 | 93.66 | 1,324,200 |
| Sept 26, 2022 | 94.66 | 95.81 | 94.00 | 94.25 | 94.25 | 1,098,100 |
| Sept 23, 2022 | 94.83 | 95.67 | 93.49 | 95.19 | 95.19 | 1,281,000 |
| Sept 22, 2022 | 96.59 | 96.83 | 95.25 | 95.97 | 95.97 | 1,172,000 |
| Sept 21, 2022 | 97.92 | 98.05 | 96.33 | 96.58 | 96.58 | 933,500 |
| Sept 20, 2022 | 98.38 | 98.45 | 96.77 | 97.60 | 97.60 | 1,073,800 |
| Sept 19, 2022 | 96.58 | 98.47 | 96.45 | 98.34 | 98.34 | 1,104,100 |
| Sept 16, 2022 | 98.36 | 98.56 | 96.22 | 97.35 | 97.35 | 4,604,700 |
| Sept 15, 2022 | 101.73 | 102.62 | 100.05 | 100.28 | 100.28 | 1,391,200 |
| Sept 14, 2022 | 102.23 | 102.39 | 100.97 | 101.61 | 101.61 | 1,183,400 |
| Sept 13, 2022 | 102.28 | 103.90 | 101.89 | 102.16 | 102.16 | 1,362,700 |
| Sept 12, 2022 | 103.29 | 104.61 | 103.20 | 103.67 | 103.67 | 1,220,300 |
| Sept 09, 2022 | 100.34 | 102.19 | 100.27 | 102.00 | 102.00 | 1,065,800 |
| Sept 08, 2022 | 98.34 | 100.71 | 97.80 | 99.85 | 99.85 | 1,643,500 |
| Sept 07, 2022 | 96.73 | 98.76 | 96.51 | 98.66 | 98.66 | 996,000 |
| Sept 06, 2022 | 97.38 | 98.00 | 96.08 | 96.65 | 96.65 | 1,093,000 |
| Sept 02, 2022 | 97.89 | 98.48 | 96.68 | 97.32 | 97.32 | 1,085,000 |
| Sept 01, 2022 | 97.70 | 97.73 | 96.17 | 97.24 | 97.24 | 1,206,200 |
| Aug 31, 2022 | 98.42 | 99.28 | 97.81 | 98.32 | 98.32 | 1,552,400 |
| Aug 30, 2022 | 102.25 | 102.45 | 98.11 | 98.51 | 98.51 | 1,714,200 |
| Aug 29, 2022 | 102.99 | 103.30 | 101.73 | 102.06 | 102.06 | 976,900 |
| Aug 26, 2022 | 105.54 | 105.88 | 103.48 | 103.57 | 103.57 | 1,057,600 |
| Aug 25, 2022 | 104.82 | 105.45 | 103.88 | 105.17 | 105.17 | 805,500 |
| Aug 24, 2022 | 103.86 | 104.65 | 103.53 | 104.44 | 104.44 | 793,500 |
| Aug 23, 2022 | 104.98 | 105.27 | 103.83 | 103.95 | 103.95 | 907,900 |
| Aug 22, 2022 | 105.35 | 105.58 | 104.85 | 105.32 | 105.32 | 679,500 |
| Aug 19, 2022 | 105.68 | 106.93 | 105.40 | 106.14 | 106.14 | 661,300 |
| Aug 18, 2022 | 106.58 | 106.81 | 105.50 | 105.97 | 105.97 | 1,146,300 |
| Aug 17, 2022 | 104.85 | 106.83 | 104.76 | 106.59 | 106.59 | 1,296,700 |
| Aug 16, 2022 | 104.00 | 105.80 | 103.86 | 105.59 | 105.59 | 1,258,800 |
| Aug 15, 2022 | 103.59 | 104.93 | 102.98 | 104.14 | 104.14 | 722,600 |
| Aug 12, 2022 | 103.38 | 103.73 | 102.88 | 103.73 | 103.73 | 500,700 |
| Aug 11, 2022 | 104.35 | 105.02 | 102.60 | 103.04 | 103.04 | 841,700 |
| Aug 10, 2022 | 103.27 | 104.20 | 102.88 | 104.13 | 104.13 | 1,016,800 |
| Aug 09, 2022 | 102.30 | 103.19 | 101.94 | 102.18 | 102.18 | 802,900 |
| Aug 08, 2022 | 103.65 | 103.94 | 102.33 | 102.35 | 102.35 | 1,956,200 |
| Aug 05, 2022 | 101.73 | 103.57 | 101.73 | 103.50 | 103.50 | 982,400 |
| Aug 04, 2022 | 100.31 | 102.09 | 99.71 | 102.06 | 102.06 | 723,400 |
| Aug 03, 2022 | 100.15 | 100.38 | 99.11 | 99.83 | 99.83 | 922,000 |
| Aug 02, 2022 | 99.49 | 101.30 | 98.90 | 99.87 | 99.87 | 1,395,400 |
| Jul 29, 2022 | 99.65 | 101.60 | 99.64 | 100.97 | 100.97 | 1,830,300 |
| Jul 28, 2022 | 98.20 | 99.59 | 97.11 | 99.54 | 99.54 | 1,353,100 |
| Jul 27, 2022 | 96.97 | 98.97 | 96.78 | 98.53 | 98.53 | 1,423,300 |
| Jul 26, 2022 | 96.10 | 96.60 | 95.21 | 96.13 | 96.13 | 794,400 |
| Jul 25, 2022 | 95.71 | 96.42 | 95.34 | 96.34 | 96.34 | 792,100 |
| Jul 22, 2022 | 95.27 | 96.25 | 95.09 | 95.60 | 95.60 | 967,900 |
| Jul 21, 2022 | 93.86 | 95.48 | 93.82 | 95.34 | 95.34 | 920,200 |
| Jul 20, 2022 | 95.21 | 95.22 | 93.77 | 93.81 | 93.81 | 825,700 |
| Jul 19, 2022 | 93.32 | 95.36 | 93.06 | 95.21 | 95.21 | 1,162,600 |
| Jul 18, 2022 | 93.05 | 93.60 | 92.39 | 92.66 | 92.66 | 1,124,900 |
| Jul 15, 2022 | 92.85 | 93.26 | 91.97 | 92.44 | 92.44 | 1,014,500 |
| Jul 14, 2022 | 90.96 | 92.21 | 90.40 | 91.65 | 91.65 | 1,848,100 |
| Jul 13, 2022 | 90.93 | 92.39 | 90.06 | 91.27 | 91.27 | 1,141,300 |
| Jul 12, 2022 | 93.70 | 93.73 | 91.32 | 91.89 | 91.89 | 999,500 |
| Jul 11, 2022 | 93.24 | 94.43 | 92.47 | 93.46 | 93.46 | 1,177,800 |
| Jul 08, 2022 | 93.24 | 93.70 | 92.33 | 93.55 | 93.55 | 1,010,300 |
| Jul 07, 2022 | 93.19 | 93.73 | 91.61 | 93.53 | 93.53 | 2,187,200 |
| Jul 06, 2022 | 92.22 | 94.10 | 92.06 | 93.44 | 93.44 | 1,586,700 |
| Jul 05, 2022 | 91.38 | 92.44 | 90.15 | 92.12 | 92.12 | 1,598,100 |
| Jul 04, 2022 | 90.11 | 92.50 | 90.00 | 91.92 | 91.92 | 434,500 |
| Jun 30, 2022 | 89.99 | 90.15 | 88.70 | 89.91 | 89.91 | 1,703,400 |
| Jun 29, 2022 | 90.42 | 91.86 | 89.49 | 91.53 | 91.53 | 930,200 |
| Jun 28, 2022 | 91.09 | 93.01 | 89.73 | 90.26 | 90.26 | 1,008,200 |
| Jun 27, 2022 | 92.06 | 92.10 | 90.18 | 90.97 | 90.97 | 1,410,700 |
| Jun 24, 2022 | 87.76 | 91.43 | 87.61 | 90.95 | 90.95 | 1,531,900 |
| Jun 23, 2022 | 91.03 | 91.86 | 88.85 | 88.90 | 88.90 | 1,176,000 |
| Jun 22, 2022 | 88.66 | 91.75 | 88.58 | 91.08 | 91.08 | 3,362,900 |
| Jun 21, 2022 | 88.88 | 90.68 | 88.88 | 89.78 | 89.78 | 2,900,800 |
| Jun 20, 2022 | 88.50 | 89.33 | 87.90 | 89.30 | 89.30 | 254,200 |
| Jun 17, 2022 | 87.10 | 88.93 | 87.10 | 87.87 | 87.87 | 4,323,400 |
| Jun 16, 2022 | 86.81 | 88.35 | 86.81 | 87.50 | 87.50 | 1,144,800 |
| Jun 15, 2022 | 89.53 | 90.20 | 88.24 | 88.90 | 88.90 | 1,145,000 |
| Jun 14, 2022 | 90.00 | 90.10 | 87.54 | 88.74 | 88.74 | 1,506,100 |
| Jun 13, 2022 | 87.45 | 88.72 | 86.42 | 88.00 | 88.00 | 1,800,700 |
| Jun 10, 2022 | 91.82 | 92.00 | 89.01 | 89.10 | 89.10 | 1,492,800 |
| Jun 09, 2022 | 92.90 | 94.20 | 92.60 | 92.77 | 92.77 | 564,800 |
| Jun 08, 2022 | 95.25 | 95.25 | 92.92 | 93.26 | 93.26 | 1,634,000 |
| Jun 07, 2022 | 94.32 | 95.81 | 93.42 | 95.70 | 95.70 | 1,127,600 |
| Jun 06, 2022 | 95.03 | 95.92 | 94.71 | 95.21 | 95.21 | 1,286,200 |
| Jun 03, 2022 | 95.16 | 95.67 | 93.99 | 94.69 | 94.69 | 1,200,800 |
| Jun 02, 2022 | 92.63 | 96.27 | 92.63 | 96.06 | 96.06 | 2,032,200 |
| Jun 01, 2022 | 90.84 | 93.08 | 90.11 | 92.47 | 92.47 | 1,422,100 |
| May 31, 2022 | 89.18 | 91.64 | 88.65 | 90.25 | 90.25 | 4,452,500 |
| May 30, 2022 | 91.52 | 91.52 | 89.54 | 90.20 | 90.20 | 461,400 |
| May 27, 2022 | 89.70 | 91.23 | 89.64 | 90.63 | 90.63 | 1,256,600 |
| May 26, 2022 | 87.87 | 89.71 | 87.80 | 89.42 | 89.42 | 1,183,100 |
| May 25, 2022 | 87.80 | 88.17 | 86.61 | 87.64 | 87.64 | 1,227,200 |
| May 24, 2022 | 88.97 | 88.97 | 87.39 | 87.84 | 87.84 | 1,392,500 |
| May 20, 2022 | 87.96 | 88.63 | 87.26 | 88.34 | 88.34 | 1,401,300 |
| May 19, 2022 | 88.30 | 89.59 | 86.58 | 87.98 | 87.98 | 1,665,800 |
| May 18, 2022 | 91.09 | 92.24 | 89.95 | 90.04 | 90.04 | 803,800 |
| May 17, 2022 | 90.82 | 91.66 | 90.43 | 91.62 | 91.62 | 915,100 |
| May 16, 2022 | 89.54 | 90.28 | 88.60 | 89.66 | 89.66 | 739,400 |
| May 13, 2022 | 89.77 | 90.33 | 88.62 | 89.50 | 89.50 | 893,500 |
| May 12, 2022 | 88.94 | 89.56 | 87.65 | 88.80 | 88.80 | 1,928,100 |
| May 11, 2022 | 88.19 | 91.30 | 88.10 | 89.27 | 89.27 | 2,246,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
