Canadian Pacific Railway Limited (CP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 102.22 | 103.27 | 101.12 | 103.12 | 103.12 | 1,051,200 |
| Jan 26, 2023 | 102.71 | 102.94 | 100.26 | 102.46 | 102.46 | 1,789,500 |
| Jan 25, 2023 | 105.37 | 105.44 | 102.43 | 102.96 | 102.96 | 1,976,200 |
| Jan 24, 2023 | 105.92 | 107.73 | 105.45 | 106.94 | 106.94 | 1,218,600 |
| Jan 23, 2023 | 106.14 | 107.60 | 105.41 | 106.64 | 106.64 | 942,600 |
| Jan 20, 2023 | 104.93 | 106.47 | 104.45 | 106.04 | 106.04 | 964,000 |
| Jan 19, 2023 | 105.17 | 105.96 | 104.43 | 104.81 | 104.81 | 1,269,400 |
| Jan 18, 2023 | 107.62 | 108.14 | 105.70 | 105.73 | 105.73 | 1,744,900 |
| Jan 17, 2023 | 105.88 | 108.14 | 105.88 | 107.39 | 107.39 | 1,121,600 |
| Jan 16, 2023 | 106.04 | 106.61 | 105.45 | 105.53 | 105.53 | 289,100 |
| Jan 13, 2023 | 103.71 | 106.15 | 103.55 | 105.96 | 105.96 | 1,462,700 |
| Jan 12, 2023 | 103.85 | 104.24 | 102.68 | 104.18 | 104.18 | 1,449,500 |
| Jan 11, 2023 | 103.03 | 104.00 | 101.98 | 103.80 | 103.80 | 1,362,300 |
| Jan 10, 2023 | 103.44 | 103.46 | 101.80 | 102.64 | 102.64 | 943,900 |
| Jan 09, 2023 | 104.40 | 105.18 | 103.76 | 104.03 | 104.03 | 836,000 |
| Jan 06, 2023 | 101.81 | 104.27 | 101.55 | 104.22 | 104.22 | 1,095,400 |
| Jan 05, 2023 | 103.60 | 103.60 | 101.06 | 101.21 | 101.21 | 1,540,500 |
| Jan 04, 2023 | 102.50 | 103.66 | 101.91 | 103.36 | 103.36 | 1,099,000 |
| Jan 03, 2023 | 102.13 | 102.70 | 101.52 | 102.36 | 102.36 | 918,400 |
| Dec 30, 2022 | 101.58 | 101.77 | 100.37 | 100.95 | 100.95 | 1,150,700 |
| Dec 29, 2022 | 101.44 | 102.74 | 101.20 | 102.14 | 102.14 | 874,700 |
| Dec 28, 2022 | 101.91 | 102.79 | 101.33 | 101.38 | 101.38 | 804,100 |
| Dec 23, 2022 | 102.00 | 102.71 | 101.59 | 102.59 | 102.59 | 791,700 |
| Dec 22, 2022 | 102.63 | 103.20 | 101.54 | 102.23 | 102.23 | 1,283,900 |
| Dec 21, 2022 | 102.94 | 103.94 | 102.46 | 103.17 | 103.17 | 848,400 |
| Dec 20, 2022 | 101.51 | 102.63 | 101.22 | 101.85 | 101.85 | 1,745,200 |
| Dec 19, 2022 | 103.20 | 104.05 | 101.49 | 101.62 | 101.62 | 1,308,300 |
| Dec 16, 2022 | 103.84 | 104.00 | 102.47 | 103.20 | 103.20 | 4,170,800 |
| Dec 15, 2022 | 105.49 | 105.49 | 103.60 | 104.36 | 104.36 | 1,501,600 |
| Dec 14, 2022 | 108.34 | 108.72 | 106.07 | 106.22 | 106.22 | 1,535,700 |
| Dec 13, 2022 | 109.84 | 110.16 | 107.83 | 108.26 | 108.26 | 1,085,700 |
| Dec 12, 2022 | 107.84 | 108.33 | 106.26 | 108.13 | 108.13 | 1,848,200 |
| Dec 09, 2022 | 109.18 | 109.40 | 107.69 | 107.77 | 107.77 | 828,900 |
| Dec 08, 2022 | 107.67 | 110.21 | 107.51 | 109.04 | 109.04 | 1,066,400 |
| Dec 07, 2022 | 107.60 | 109.11 | 107.55 | 107.81 | 107.81 | 1,028,800 |
| Dec 06, 2022 | 109.31 | 109.50 | 107.04 | 107.74 | 107.74 | 1,296,600 |
| Dec 05, 2022 | 110.63 | 110.65 | 108.78 | 109.06 | 109.06 | 1,166,600 |
| Dec 02, 2022 | 110.42 | 111.17 | 109.46 | 110.87 | 110.87 | 994,100 |
| Dec 01, 2022 | 110.37 | 111.43 | 109.42 | 110.83 | 110.83 | 946,700 |
| Nov 30, 2022 | 108.87 | 110.23 | 107.99 | 110.13 | 110.13 | 2,892,300 |
| Nov 29, 2022 | 110.17 | 110.17 | 108.23 | 108.92 | 108.92 | 997,700 |
| Nov 28, 2022 | 108.28 | 109.48 | 108.17 | 108.62 | 108.62 | 1,202,100 |
| Nov 25, 2022 | 108.26 | 109.85 | 108.13 | 108.50 | 108.50 | 759,100 |
| Nov 24, 2022 | 107.94 | 108.74 | 107.43 | 107.43 | 107.43 | 260,600 |
| Nov 23, 2022 | 107.56 | 108.55 | 107.56 | 107.70 | 107.70 | 879,400 |
| Nov 22, 2022 | 106.79 | 108.63 | 106.73 | 107.53 | 107.53 | 1,066,700 |
| Nov 21, 2022 | 104.67 | 106.50 | 104.00 | 106.46 | 106.46 | 1,309,500 |
| Nov 18, 2022 | 104.59 | 105.31 | 104.39 | 105.09 | 105.09 | 937,200 |
| Nov 17, 2022 | 103.22 | 105.42 | 102.44 | 103.57 | 103.57 | 1,261,000 |
| Nov 16, 2022 | 100.10 | 103.90 | 99.95 | 103.43 | 103.43 | 2,079,500 |
| Nov 15, 2022 | 102.73 | 102.73 | 99.53 | 100.19 | 100.19 | 1,357,900 |
| Nov 14, 2022 | 101.74 | 102.52 | 101.20 | 101.36 | 101.36 | 1,073,800 |
| Nov 11, 2022 | 104.80 | 105.55 | 100.54 | 101.82 | 101.82 | 1,592,300 |
| Nov 10, 2022 | 104.10 | 105.20 | 103.52 | 104.01 | 104.01 | 1,558,700 |
| Nov 09, 2022 | 103.53 | 103.86 | 101.71 | 101.83 | 101.83 | 892,400 |
| Nov 08, 2022 | 104.13 | 105.38 | 102.96 | 103.86 | 103.86 | 970,300 |
| Nov 07, 2022 | 102.31 | 104.00 | 102.31 | 103.94 | 103.94 | 1,441,500 |
| Nov 04, 2022 | 102.01 | 103.74 | 101.53 | 102.28 | 102.28 | 1,039,600 |
| Nov 03, 2022 | 100.32 | 102.26 | 99.83 | 101.51 | 101.51 | 1,071,900 |
| Nov 02, 2022 | 100.85 | 103.54 | 100.52 | 100.79 | 100.79 | 1,545,300 |
| Nov 01, 2022 | 102.79 | 102.79 | 100.44 | 101.33 | 101.33 | 659,300 |
| Oct 31, 2022 | 100.33 | 102.65 | 98.72 | 101.56 | 101.56 | 2,039,100 |
| Oct 28, 2022 | 99.74 | 101.09 | 99.72 | 100.53 | 100.53 | 976,000 |
| Oct 27, 2022 | 100.91 | 102.29 | 99.37 | 99.75 | 99.75 | 1,377,700 |
| Oct 26, 2022 | 97.69 | 100.99 | 97.54 | 99.29 | 99.29 | 1,198,000 |
| Oct 25, 2022 | 96.98 | 98.04 | 96.98 | 97.74 | 97.74 | 901,600 |
| Oct 24, 2022 | 97.45 | 97.80 | 96.13 | 97.25 | 97.25 | 732,600 |
| Oct 21, 2022 | 94.99 | 96.96 | 94.29 | 96.66 | 96.66 | 1,288,400 |
| Oct 20, 2022 | 96.38 | 97.15 | 94.55 | 94.96 | 94.96 | 1,448,600 |
| Oct 19, 2022 | 97.10 | 97.83 | 96.67 | 97.56 | 97.56 | 1,032,100 |
| Oct 18, 2022 | 97.00 | 97.56 | 95.95 | 97.47 | 97.47 | 1,033,900 |
| Oct 17, 2022 | 93.98 | 95.79 | 93.76 | 95.30 | 95.30 | 994,800 |
| Oct 14, 2022 | 95.72 | 96.06 | 92.90 | 93.08 | 93.08 | 1,009,500 |
| Oct 13, 2022 | 91.82 | 95.59 | 90.84 | 95.11 | 95.11 | 1,051,500 |
| Oct 12, 2022 | 93.74 | 94.37 | 92.70 | 92.74 | 92.74 | 1,083,000 |
| Oct 11, 2022 | 93.80 | 94.95 | 92.86 | 93.67 | 93.67 | 1,056,900 |
| Oct 07, 2022 | 94.87 | 95.17 | 93.49 | 94.42 | 94.42 | 1,030,000 |
| Oct 06, 2022 | 96.37 | 96.98 | 95.25 | 95.86 | 95.86 | 1,212,400 |
| Oct 05, 2022 | 97.41 | 97.95 | 96.36 | 96.59 | 96.59 | 1,208,500 |
| Oct 04, 2022 | 97.24 | 97.98 | 96.36 | 97.82 | 97.82 | 1,182,000 |
| Oct 03, 2022 | 92.59 | 96.54 | 92.08 | 95.65 | 95.65 | 1,350,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
