Canada Markets close in 5 hrs 22 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202289.9990.1588.7089.3489.34264,645
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
May 10, 202291.3991.7587.6088.6488.642,345,200
May 09, 202292.0292.6889.8489.9989.991,103,200
May 06, 202293.2193.6791.3993.2893.281,180,900
May 05, 202295.4395.6392.4093.4893.48921,000
May 04, 202293.1095.9693.0795.7095.701,611,800
May 03, 202292.2893.6491.6192.9192.911,328,900
May 02, 202294.2595.0391.4192.5492.541,307,700
Apr 29, 202295.4495.4693.8493.9793.971,732,900
Apr 28, 202291.6897.5589.6696.6696.662,573,600
Apr 27, 202293.0394.0591.2593.3193.311,455,500
Apr 26, 202295.0495.0492.9693.0693.061,397,300
Apr 25, 202294.4895.3593.6394.8894.881,174,500
Apr 22, 202297.4297.5994.8094.9494.941,508,800
Apr 21, 202298.2599.7497.3097.5697.561,597,900
Apr 20, 202298.0098.2097.0297.8497.841,180,700
Apr 19, 202296.2998.0996.2998.0098.00923,800
Apr 18, 202296.1197.4795.7896.0996.09714,000
Apr 14, 202295.4596.7195.1396.3696.36859,100
Apr 13, 202295.1295.6994.7194.9394.93844,400
Apr 12, 202294.8695.5094.1194.5394.53887,300
Apr 11, 202293.8095.3093.7294.5594.55814,100
Apr 08, 202295.0095.5893.1094.3594.351,449,600
Apr 07, 202296.9097.0694.4096.0596.051,353,200
Apr 06, 202297.0097.1995.5396.9396.931,065,100
Apr 05, 202298.37100.5397.3397.3697.361,021,900
Apr 04, 202298.1298.5296.9298.3798.371,027,100
Apr 01, 2022103.20103.8397.2597.8497.842,033,500
Mar 31, 2022104.49105.46103.18103.18103.182,071,400
Mar 30, 2022102.30104.41102.30104.21104.211,070,700
Mar 29, 2022103.96104.18101.39103.10103.101,212,000
Mar 28, 2022103.75103.90102.87103.66103.661,098,900
Mar 25, 2022103.45103.90102.17103.32103.321,462,500
Mar 24, 2022102.47103.12101.60102.85102.851,561,600
Mar 23, 2022102.38103.16101.89102.55102.551,370,800
Mar 22, 2022101.75103.39101.63102.80102.801,778,800
Mar 21, 202299.89101.3099.45101.17101.172,075,100
Mar 18, 2022100.89101.56100.35100.45100.457,145,200
Mar 17, 2022100.46101.1599.39100.89100.891,518,900
Mar 16, 202298.72101.0898.50100.78100.781,891,500
Mar 15, 202299.3399.4097.0098.2898.281,614,900
Mar 14, 202299.21100.2297.8598.2198.211,525,300
Mar 11, 202299.50100.7598.4898.9198.912,157,600
Mar 10, 202298.44100.3098.2599.4699.462,337,500
Mar 09, 202298.6599.7497.5698.8398.831,320,300
Mar 08, 202299.95100.7597.6697.9997.992,645,800
Mar 07, 2022100.99104.0799.6899.8399.832,893,800
Mar 04, 202294.0599.1893.5798.9798.972,671,700
Mar 03, 202291.9994.5891.9794.0494.041,371,300
Mar 02, 202288.0991.9987.8791.7891.781,801,300
Mar 01, 202288.7089.2887.6187.9187.911,339,100
Feb 28, 202288.7590.3688.4389.2589.252,228,000
Feb 25, 202288.7090.5188.0890.0190.011,215,900
Feb 24, 202286.1288.2686.1288.1188.111,827,200
Feb 23, 202290.2890.8287.7887.8687.861,372,500
Feb 22, 202291.9992.3590.1190.2390.231,411,400
Feb 18, 202293.3393.6392.2892.3392.331,197,500
Feb 17, 202293.9294.6993.2293.2493.241,129,100
Feb 16, 202293.6795.0093.0194.4394.431,616,900
Feb 15, 202292.3093.8792.1393.7593.751,591,000
Feb 14, 202291.4891.9390.8591.6191.611,196,800
Feb 11, 202292.7792.7791.0391.6591.651,223,500
Feb 10, 202292.2393.4691.2092.6092.601,875,000
Feb 09, 202291.3092.9591.0892.9092.901,241,000
Feb 08, 202289.4790.9289.4290.5790.571,735,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...