Canada markets close in 54 minutes

Canadian Pacific Railway Limited (CP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.60+0.02 (+0.03%)
As of 03:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202271.2571.4369.9170.6070.601,520,963
Jun 24, 202267.4070.7467.4070.5870.582,531,800
Jun 23, 202270.4970.9268.4168.4668.463,084,900
Jun 23, 20220.147 Dividend
Jun 22, 202268.3871.0468.3670.3370.183,456,700
Jun 21, 202268.6370.1568.6369.4869.333,362,800
Jun 17, 202266.9368.2766.7067.4567.312,561,100
Jun 16, 202267.2268.4167.1267.6867.542,038,300
Jun 15, 202269.3869.7067.9169.0068.861,782,700
Jun 14, 202269.6069.6867.5468.5068.362,191,100
Jun 13, 202268.0969.0867.1268.2968.152,556,800
Jun 10, 202271.8771.8869.6769.7669.612,093,500
Jun 09, 202273.8374.4472.9873.0572.901,852,700
Jun 08, 202275.7875.8273.9574.3074.141,812,100
Jun 07, 202274.8776.4774.2476.4176.251,932,700
Jun 06, 202275.9976.4675.4275.6975.531,994,000
Jun 03, 202275.7376.0874.6975.1875.022,178,100
Jun 02, 202273.1776.5573.1776.3676.203,651,400
Jun 01, 202271.9173.6271.4173.0572.902,949,300
May 31, 202270.5572.4870.0171.4471.292,897,600
May 27, 202270.4571.6970.3971.2471.091,545,200
May 26, 202268.4970.2268.4469.9969.841,382,700
May 25, 202268.2868.6867.4168.3968.251,755,700
May 24, 202269.1069.3267.9168.5868.441,561,400
May 23, 202269.4570.2168.9269.4969.341,649,000
May 20, 202268.9169.2667.9268.8368.692,895,600
May 19, 202268.9170.0367.5468.6768.533,312,100
May 18, 202271.2771.8669.8269.8869.732,225,700
May 17, 202270.6271.5170.4371.4971.342,129,000
May 16, 202269.0570.2468.5669.7969.642,267,200
May 13, 202268.7769.8368.1369.3169.172,894,300
May 12, 202268.1668.7167.0368.1067.961,989,100
May 11, 202267.9870.6167.9868.7068.562,454,500
May 10, 202270.4270.7767.3468.1167.972,693,700
May 09, 202271.4271.6869.0669.1769.032,702,200
May 06, 202272.7672.7870.9272.3872.232,001,900
May 05, 202274.8074.9371.9072.8772.722,041,300
May 04, 202272.8575.3272.6175.0874.922,528,300
May 03, 202271.8272.9471.2772.4272.271,956,300
May 02, 202273.5473.6970.7871.8671.712,720,500
Apr 29, 202274.9575.1073.1073.2273.074,544,000
Apr 28, 202271.3476.2269.7575.5775.416,490,000
Apr 27, 202272.6773.4471.0772.7472.594,147,200
Apr 26, 202274.2674.4372.5372.6272.472,523,900
Apr 25, 202274.2974.7073.2774.5974.433,776,300
Apr 22, 202276.8976.9674.5274.7674.602,446,900
Apr 21, 202279.0379.8377.3277.5877.422,494,000
Apr 20, 202278.0678.5277.6178.2878.121,577,400
Apr 19, 202276.6877.7376.2677.6777.511,917,900
Apr 18, 202276.0877.2875.9176.2376.072,028,200
Apr 14, 202275.7376.6775.6276.3876.221,933,500
Apr 13, 202275.0075.8374.9175.6075.441,890,700
Apr 12, 202275.1575.7974.4374.8574.692,392,300
Apr 11, 202274.5675.5674.3574.8074.642,684,600
Apr 08, 202275.4675.8273.8275.0774.912,505,900
Apr 07, 202277.1277.1874.9976.3276.162,135,800
Apr 06, 202277.5577.8676.4477.3477.182,407,800
Apr 05, 202279.0281.0177.9077.9577.792,658,700
Apr 04, 202278.3578.9477.6378.7778.612,492,900
Apr 01, 202283.0283.0277.5578.2078.044,213,200
Mar 31, 202283.3184.2282.5282.5482.372,769,800
Mar 30, 202282.5083.8982.2083.5883.412,059,200
Mar 29, 202283.2383.2681.0582.5582.383,332,400
Mar 28, 202283.0083.0081.7382.8482.671,892,500
Mar 25, 202282.3483.1181.6582.9382.762,872,100
Mar 24, 202281.7782.2981.1082.0681.893,154,700
Mar 24, 20220.151 Dividend
Mar 23, 202281.4282.2180.9881.6781.353,084,400
Mar 22, 202281.0082.0880.8181.8681.545,297,900
Mar 21, 202279.2280.4778.9780.4280.102,605,300
Mar 18, 202279.8680.5779.4879.9779.662,971,600
Mar 17, 202279.1380.1278.5379.9179.604,800,500
Mar 16, 202277.7479.5977.4379.4379.123,821,000
Mar 15, 202277.6778.3275.6276.9576.653,126,500
Mar 14, 202277.7778.5876.3076.5676.264,734,700
Mar 11, 202277.7979.3177.3877.6377.322,830,000
Mar 10, 202277.0078.5376.7077.7977.484,348,200
Mar 09, 202277.0177.8476.0877.1576.854,535,700
Mar 08, 202277.8478.4575.9276.0075.705,581,000
Mar 07, 202279.1881.4977.8177.9077.597,690,600
Mar 04, 202273.6477.9573.1677.8477.537,249,900
Mar 03, 202272.9174.8872.7774.1573.865,262,100
Mar 02, 202269.1672.8169.1672.7072.413,641,800
Mar 01, 202269.8470.5468.7368.9768.702,350,700
Feb 28, 202269.8071.3469.6070.2870.003,633,100
Feb 25, 202269.5271.0568.9170.8470.562,548,000
Feb 24, 202267.3069.0267.0368.8068.533,075,000
Feb 23, 202271.1171.5468.8768.9468.673,337,100
Feb 22, 202272.2072.5870.5670.6670.383,630,400
Feb 18, 202273.4073.6872.3272.3672.082,397,400
Feb 17, 202273.9574.6473.3873.3873.092,472,400
Feb 16, 202273.4674.9573.4074.5374.242,179,000
Feb 15, 202272.6073.7372.4373.6973.403,734,700
Feb 14, 202271.9572.2671.3371.9871.703,413,300
Feb 11, 202272.9372.9371.4271.9071.622,089,800
Feb 10, 202272.4673.8971.7672.8572.562,807,000
Feb 09, 202271.8073.3371.7373.3373.042,413,700
Feb 08, 202270.4471.5570.4071.3471.061,469,700
Feb 07, 202271.1471.2170.2170.3370.052,331,800
Feb 04, 202270.4570.9870.0670.6370.352,114,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...