Canada Markets open in 8 hrs 26 mins

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.62-0.31 (-0.45%)
At close: 04:00PM EDT
69.10 +0.48 (+0.70%)
After hours: 06:10PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
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, 202274.1974.2072.4273.2073.203,824,700
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
Sept 08, 202274.8276.7774.4176.2776.271,869,700
Sept 07, 202272.9675.3172.9675.2475.241,801,400
Sept 06, 202274.1274.6973.0773.5073.501,646,500
Sept 02, 202274.5375.2173.5774.0674.061,705,100
Sept 01, 202274.1574.4873.0173.9673.961,871,900
Aug 31, 202275.3575.6574.4774.8674.861,888,900
Aug 30, 202278.5178.6874.8775.2175.211,803,700
Aug 29, 202278.7779.5078.1978.4678.461,929,100
Aug 26, 202281.7382.0079.3879.4379.431,139,100
Aug 25, 202280.9081.5380.2381.3881.381,319,500
Aug 24, 202279.8780.7379.5480.5680.561,386,900
Aug 23, 202280.6381.2080.1280.2880.281,820,700
Aug 22, 202280.7881.1480.3980.7180.711,675,200
Aug 19, 202281.3482.3781.2181.6781.671,165,200
Aug 18, 202282.7382.7881.6782.0282.021,596,400
Aug 17, 202281.4382.8181.0882.6082.601,483,600
Aug 16, 202280.6582.3880.6182.2382.231,887,600
Aug 15, 202280.2181.4179.7080.6680.661,605,100
Aug 12, 202280.8681.2580.4281.2581.251,277,200
Aug 11, 202281.7582.3980.3880.7080.702,082,300
Aug 10, 202280.3281.5680.1181.5281.522,038,900
Aug 09, 202279.6180.2679.1079.2979.292,294,700
Aug 08, 202280.4980.8879.5479.5979.592,431,400
Aug 05, 202278.5780.0778.3280.0280.021,340,500
Aug 04, 202277.9779.3877.5779.3679.361,581,400
Aug 03, 202277.7078.1877.1177.7177.711,379,900
Aug 02, 202277.7178.8676.9477.5877.581,873,300
Aug 01, 202278.3378.6777.6377.8577.851,983,400
Jul 29, 202277.6579.3177.4878.8778.874,333,200
Jul 28, 202276.8377.6775.5977.6077.602,717,900
Jul 27, 202275.5977.2675.2176.9676.962,503,000
Jul 26, 202275.0075.0673.8574.5974.591,376,900
Jul 25, 202274.3175.1074.1475.0675.061,979,100
Jul 22, 202274.2874.9573.7074.0074.001,597,400
Jul 21, 202272.6374.0972.6274.0574.052,022,600
Jul 20, 202274.0074.0072.7772.8372.832,070,300
Jul 19, 202272.2974.0772.0073.9573.953,175,400
Jul 18, 202271.6372.3471.2171.4171.411,779,700
Jul 15, 202271.1271.6270.4271.0171.012,030,300
Jul 14, 202268.9370.3668.5569.9469.941,729,900
Jul 13, 202269.8671.3569.2970.3470.341,518,400
Jul 12, 202271.8871.9170.0970.6170.611,903,700
Jul 11, 202271.6172.7870.9371.8971.892,228,300
Jul 08, 202271.8872.3271.0772.1872.181,855,500
Jul 07, 202271.3972.2570.4572.0872.084,929,800
Jul 06, 202271.0172.2570.5371.6571.653,215,300
Jul 05, 202270.4670.9569.0770.6570.652,535,900
Jul 01, 202269.9671.8869.3071.5071.501,507,100
Jun 30, 202269.7970.0068.7369.8469.841,890,900
Jun 29, 202270.5471.3369.4570.9770.973,375,000
Jun 28, 202270.7072.4569.6970.1070.101,942,600
Jun 27, 202271.2571.4369.8870.6470.642,130,200
Jun 24, 202267.4070.7467.4070.5870.582,531,800
Jun 23, 202270.4970.9268.4168.4668.463,084,900
Jun 22, 202268.3871.0468.3670.3370.333,456,700
Jun 21, 202268.6370.1568.6369.4869.483,362,800
Jun 17, 202266.9368.2766.7067.4567.452,561,100
Jun 16, 202267.2268.4167.1267.6867.682,038,300
Jun 15, 202269.3869.7067.9169.0069.001,782,700
Jun 14, 202269.6069.6867.5468.5068.502,191,100
Jun 13, 202268.0969.0867.1268.2968.292,556,800
Jun 10, 202271.8771.8869.6769.7669.762,093,500
Jun 09, 202273.8374.4472.9873.0573.051,852,700
Jun 08, 202275.7875.8273.9574.3074.301,812,100
Jun 07, 202274.8776.4774.2476.4176.411,932,700
Jun 06, 202275.9976.4675.4275.6975.691,994,000
Jun 03, 202275.7376.0874.6975.1875.182,178,100
Jun 02, 202273.1776.5573.1776.3676.363,651,400
Jun 01, 202271.9173.6271.4173.0573.052,949,300
May 31, 202270.5572.4870.0171.4471.442,897,600
May 27, 202270.4571.6970.3971.2471.241,545,200
May 26, 202268.4970.2268.4469.9969.991,382,700
May 25, 202268.2868.6867.4168.3968.391,755,700
May 24, 202269.1069.3267.9168.5868.581,561,400
May 23, 202269.4570.2168.9269.4969.491,649,000
May 20, 202268.9169.2667.9268.8368.832,895,600
May 19, 202268.9170.0367.5468.6768.673,312,100
May 18, 202271.2771.8669.8269.8869.882,225,700
May 17, 202270.6271.5170.4371.4971.492,129,000
May 16, 202269.0570.2468.5669.7969.792,267,200
May 13, 202268.7769.8368.1369.3169.312,894,300
May 12, 202268.1668.7167.0368.1068.101,989,100
May 11, 202267.9870.6167.9868.7068.702,454,500
May 10, 202270.4270.7767.3468.1168.112,693,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...