Canada Markets close in 3 hrs 16 mins

Canadian Pacific Railway Limited (CP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.10-1.80 (-2.28%)
As of 12:43PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202378.9879.5876.9777.1077.101,736,681
Jan 31, 202377.3179.0576.9478.9078.902,520,100
Jan 30, 202376.7879.3176.7577.3177.312,171,500
Jan 27, 202376.9877.6475.8677.4777.471,984,400
Jan 26, 202377.0577.3075.0976.9276.923,068,400
Jan 25, 202378.8078.8576.5276.9276.922,767,200
Jan 24, 202379.3680.6778.7879.9479.941,407,400
Jan 23, 202378.9980.4778.6779.7279.721,303,500
Jan 20, 202377.8479.5477.4179.2179.211,209,200
Jan 19, 202377.9578.7177.4377.8177.811,562,500
Jan 18, 202380.2780.8078.2978.3178.312,573,500
Jan 17, 202379.3180.8879.1180.1980.191,834,100
Jan 13, 202377.3179.2477.0979.1179.111,712,900
Jan 12, 202377.5778.0276.4377.9377.931,771,800
Jan 11, 202377.1577.5675.9477.3377.331,335,300
Jan 10, 202377.1877.2975.7776.4576.451,902,500
Jan 09, 202377.9178.6577.3777.7177.711,362,600
Jan 06, 202375.2677.5674.9177.5377.531,618,400
Jan 05, 202376.1276.4474.4274.4974.492,314,500
Jan 04, 202375.6276.8974.9976.6976.691,588,100
Jan 03, 202375.0775.4274.2574.8874.881,428,700
Dec 30, 202274.9975.2074.0974.5974.591,309,600
Dec 29, 202274.7575.8274.6275.4175.411,072,500
Dec 28, 202275.8276.1474.4574.4774.471,017,200
Dec 27, 202275.2576.3075.2575.8675.86813,300
Dec 23, 202274.7775.5474.4575.4875.481,215,800
Dec 22, 202275.1775.5774.2074.9674.961,300,700
Dec 21, 202275.5576.4375.2175.8475.841,859,000
Dec 20, 202274.5775.3074.2074.8174.812,309,700
Dec 19, 202275.5476.1874.3174.3874.381,424,100
Dec 16, 202275.4275.9274.8575.3575.352,047,700
Dec 15, 202277.3877.4675.9576.3876.382,901,500
Dec 14, 202279.8880.2178.2978.4078.403,320,200
Dec 13, 202281.1481.4579.5279.8479.841,797,500
Dec 12, 202278.9479.4677.7979.4079.402,284,300
Dec 09, 202280.0780.1678.9078.9678.961,504,300
Dec 08, 202279.2681.1379.0080.2380.231,240,700
Dec 07, 202278.7880.1878.6678.9678.961,096,300
Dec 06, 202280.1980.3178.2878.9278.921,531,200
Dec 05, 202282.0582.2679.9880.1980.191,556,500
Dec 02, 202281.5682.6181.2282.3582.351,288,600
Dec 01, 202282.1582.9681.4482.5182.511,442,400
Nov 30, 202280.6581.9979.8181.9181.911,684,200
Nov 29, 202281.2681.3479.5580.2280.221,621,300
Nov 28, 202280.5381.5280.2080.4380.431,361,200
Nov 25, 202280.9182.1480.8081.4681.46689,100
Nov 23, 202280.4581.1680.3080.7280.72816,700
Nov 22, 202279.8081.1379.6380.4480.442,504,900
Nov 21, 202278.0879.1977.2479.1679.161,767,600
Nov 18, 202278.2978.7077.9878.5178.511,638,100
Nov 17, 202276.5978.9276.5977.8077.801,877,400
Nov 16, 202275.4177.9975.2477.5777.573,300,900
Nov 15, 202277.2277.2674.7275.4275.423,171,600
Nov 14, 202276.8477.2576.0976.1076.102,345,300
Nov 11, 202278.9879.4675.6576.7676.763,009,300
Nov 10, 202277.6878.7277.2978.0278.022,618,100
Nov 09, 202276.7777.2075.1775.2975.291,107,100
Nov 08, 202277.1178.4776.4177.3277.321,549,700
Nov 07, 202276.2777.0875.7577.0077.001,207,600
Nov 04, 202275.4176.6575.0075.8975.891,600,700
Nov 03, 202272.5074.5472.2773.7973.791,813,700
Nov 02, 202274.0976.3673.4373.4373.431,963,200
Nov 01, 202275.5875.6773.3674.4074.401,423,500
Oct 31, 202273.3075.2272.2574.4974.492,799,400
Oct 28, 202273.7074.2173.2273.9273.921,375,800
Oct 27, 202273.9675.5473.2973.5373.532,915,500
Oct 26, 202272.0874.4771.8573.1773.172,779,700
Oct 25, 202271.0472.0471.0471.8671.861,738,400
Oct 24, 202270.9571.3369.7770.9570.951,417,300
Oct 21, 202268.9671.1268.5170.8670.861,569,000
Oct 20, 202270.2071.1568.5868.9568.952,297,800
Oct 19, 202270.4271.0570.2070.8170.811,877,400
Oct 18, 202271.0071.0869.8470.8970.892,019,000
Oct 17, 202268.2369.7767.8969.3969.391,383,800
Oct 14, 202269.5169.7266.8567.0467.041,724,500
Oct 13, 202265.6869.6065.1769.1669.162,252,000
Oct 12, 202268.0268.4767.0767.0867.081,876,900
Oct 11, 202267.9869.1667.1767.8867.882,070,100
Oct 10, 202269.3569.5468.0368.4068.401,577,800
Oct 07, 202269.1769.3968.1668.7368.731,768,700
Oct 06, 202270.5870.6869.2669.7369.731,444,500
Oct 05, 202271.4971.8770.4770.9870.982,046,000
Oct 04, 202271.2472.4371.0772.4172.412,601,600
Oct 03, 202267.5670.8367.2070.1670.163,485,500
Sept 30, 202268.1568.7166.6866.7266.722,671,100
Sept 29, 202268.1168.7366.8968.6268.622,913,900
Sept 28, 202268.3269.3667.2769.0769.073,022,200
Sept 27, 202269.2469.7968.0868.2168.211,647,700
Sept 26, 202269.6270.3068.2768.6268.621,700,600
Sept 23, 202270.1570.5168.9370.0270.023,038,100
Sept 22, 202271.7771.8770.6271.1671.162,178,600
Sept 21, 202273.3773.3771.6871.8271.822,091,100
Sept 20, 202273.7373.8072.3673.0573.051,665,600
Sept 19, 202272.5274.3172.3074.2174.212,019,000
Sept 16, 202274.1974.2072.4273.2073.203,825,600
Sept 15, 202277.5377.8375.5875.7775.772,303,800
Sept 14, 202277.5077.6676.6177.1777.172,359,800
Sept 13, 202278.2279.3377.3577.5977.592,401,800
Sept 12, 202279.6680.6879.4179.8179.811,854,000
Sept 09, 202276.6078.5676.6078.2978.291,640,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...