STOCKS SLIDE, S&P 500 SET FOR WORST H1 IN 52 YEARS

Key inflation gauge tracked by the Federal Reserve remains a high 6.3%

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

89.34

-2.19

(-2.39%)

As of 10:38AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	89.99	90.15	88.70	89.34	89.34	264,645
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
May 10, 2022	91.39	91.75	87.60	88.64	88.64	2,345,200
May 09, 2022	92.02	92.68	89.84	89.99	89.99	1,103,200
May 06, 2022	93.21	93.67	91.39	93.28	93.28	1,180,900
May 05, 2022	95.43	95.63	92.40	93.48	93.48	921,000
May 04, 2022	93.10	95.96	93.07	95.70	95.70	1,611,800
May 03, 2022	92.28	93.64	91.61	92.91	92.91	1,328,900
May 02, 2022	94.25	95.03	91.41	92.54	92.54	1,307,700
Apr 29, 2022	95.44	95.46	93.84	93.97	93.97	1,732,900
Apr 28, 2022	91.68	97.55	89.66	96.66	96.66	2,573,600
Apr 27, 2022	93.03	94.05	91.25	93.31	93.31	1,455,500
Apr 26, 2022	95.04	95.04	92.96	93.06	93.06	1,397,300
Apr 25, 2022	94.48	95.35	93.63	94.88	94.88	1,174,500
Apr 22, 2022	97.42	97.59	94.80	94.94	94.94	1,508,800
Apr 21, 2022	98.25	99.74	97.30	97.56	97.56	1,597,900
Apr 20, 2022	98.00	98.20	97.02	97.84	97.84	1,180,700
Apr 19, 2022	96.29	98.09	96.29	98.00	98.00	923,800
Apr 18, 2022	96.11	97.47	95.78	96.09	96.09	714,000
Apr 14, 2022	95.45	96.71	95.13	96.36	96.36	859,100
Apr 13, 2022	95.12	95.69	94.71	94.93	94.93	844,400
Apr 12, 2022	94.86	95.50	94.11	94.53	94.53	887,300
Apr 11, 2022	93.80	95.30	93.72	94.55	94.55	814,100
Apr 08, 2022	95.00	95.58	93.10	94.35	94.35	1,449,600
Apr 07, 2022	96.90	97.06	94.40	96.05	96.05	1,353,200
Apr 06, 2022	97.00	97.19	95.53	96.93	96.93	1,065,100
Apr 05, 2022	98.37	100.53	97.33	97.36	97.36	1,021,900
Apr 04, 2022	98.12	98.52	96.92	98.37	98.37	1,027,100
Apr 01, 2022	103.20	103.83	97.25	97.84	97.84	2,033,500
Mar 31, 2022	104.49	105.46	103.18	103.18	103.18	2,071,400
Mar 30, 2022	102.30	104.41	102.30	104.21	104.21	1,070,700
Mar 29, 2022	103.96	104.18	101.39	103.10	103.10	1,212,000
Mar 28, 2022	103.75	103.90	102.87	103.66	103.66	1,098,900
Mar 25, 2022	103.45	103.90	102.17	103.32	103.32	1,462,500
Mar 24, 2022	102.47	103.12	101.60	102.85	102.85	1,561,600
Mar 23, 2022	102.38	103.16	101.89	102.55	102.55	1,370,800
Mar 22, 2022	101.75	103.39	101.63	102.80	102.80	1,778,800
Mar 21, 2022	99.89	101.30	99.45	101.17	101.17	2,075,100
Mar 18, 2022	100.89	101.56	100.35	100.45	100.45	7,145,200
Mar 17, 2022	100.46	101.15	99.39	100.89	100.89	1,518,900
Mar 16, 2022	98.72	101.08	98.50	100.78	100.78	1,891,500
Mar 15, 2022	99.33	99.40	97.00	98.28	98.28	1,614,900
Mar 14, 2022	99.21	100.22	97.85	98.21	98.21	1,525,300
Mar 11, 2022	99.50	100.75	98.48	98.91	98.91	2,157,600
Mar 10, 2022	98.44	100.30	98.25	99.46	99.46	2,337,500
Mar 09, 2022	98.65	99.74	97.56	98.83	98.83	1,320,300
Mar 08, 2022	99.95	100.75	97.66	97.99	97.99	2,645,800
Mar 07, 2022	100.99	104.07	99.68	99.83	99.83	2,893,800
Mar 04, 2022	94.05	99.18	93.57	98.97	98.97	2,671,700
Mar 03, 2022	91.99	94.58	91.97	94.04	94.04	1,371,300
Mar 02, 2022	88.09	91.99	87.87	91.78	91.78	1,801,300
Mar 01, 2022	88.70	89.28	87.61	87.91	87.91	1,339,100
Feb 28, 2022	88.75	90.36	88.43	89.25	89.25	2,228,000
Feb 25, 2022	88.70	90.51	88.08	90.01	90.01	1,215,900
Feb 24, 2022	86.12	88.26	86.12	88.11	88.11	1,827,200
Feb 23, 2022	90.28	90.82	87.78	87.86	87.86	1,372,500
Feb 22, 2022	91.99	92.35	90.11	90.23	90.23	1,411,400
Feb 18, 2022	93.33	93.63	92.28	92.33	92.33	1,197,500
Feb 17, 2022	93.92	94.69	93.22	93.24	93.24	1,129,100
Feb 16, 2022	93.67	95.00	93.01	94.43	94.43	1,616,900
Feb 15, 2022	92.30	93.87	92.13	93.75	93.75	1,591,000
Feb 14, 2022	91.48	91.93	90.85	91.61	91.61	1,196,800
Feb 11, 2022	92.77	92.77	91.03	91.65	91.65	1,223,500
Feb 10, 2022	92.23	93.46	91.20	92.60	92.60	1,875,000
Feb 09, 2022	91.30	92.95	91.08	92.90	92.90	1,241,000
Feb 08, 2022	89.47	90.92	89.42	90.57	90.57	1,735,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,757.56-321.08(-1.68%)

S&P 5003,759.26-59.57(-1.56%)

DOW30,605.42-423.89(-1.37%)

CAD/USD0.7742-0.0015(-0.19%)

CRUDE OIL106.54-3.24(-2.95%)

BTC-CAD24,579.68-1,519.83(-5.82%)

STOCKS SLIDE, S&P 500 SET FOR WORST H1 IN 52 YEARS

Canadian Pacific Railway Limited (CP.TO)

S&P/TSX
18,757.56
-321.08(-1.68%)

S&P 500
3,759.26
-59.57(-1.56%)

DOW
30,605.42
-423.89(-1.37%)

CAD/USD
0.7742
-0.0015(-0.19%)

CRUDE OIL
106.54
-3.24(-2.95%)

BTC-CAD
24,579.68
-1,519.83(-5.82%)