Canada Markets open in 6 hrs 56 mins

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.49-1.74 (-2.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202174.2074.8172.2072.2972.291,054,600,000
Sep. 02, 202172.1774.3472.1774.2274.221,312,270,000
Sep. 01, 202169.8072.9369.1272.2272.222,218,050,000
Aug. 31, 202172.3372.6967.4268.7968.792,223,330,000
Aug. 30, 202171.7972.4371.4172.0572.05173,090,000
Aug. 27, 202171.3372.2871.1371.8371.83247,690,000
Aug. 26, 202171.0971.6470.9771.1371.13167,340,000
Aug. 25, 202171.0471.3970.4371.2371.23153,940,000
Aug. 24, 202171.5371.6170.8670.8970.89152,220,000
Aug. 23, 202170.7871.2870.6271.2671.26161,440,000
Aug. 20, 202170.6670.7770.1170.5570.55209,290,000
Aug. 19, 202170.2571.0670.1570.8470.84553,420,000
Aug. 18, 202171.2371.6870.8970.9170.91175,350,000
Aug. 17, 202171.1371.1770.1271.1371.13320,270,000
Aug. 16, 202172.0972.1871.2371.4771.47214,950,000
Aug. 13, 202172.5973.1272.2572.5572.55166,690,000
Aug. 12, 202173.1873.2772.2572.6572.65240,640,000
Aug. 11, 202172.5273.8971.8773.5273.52428,600,000
Aug. 10, 202170.9372.5470.7972.2172.21812,480,000
Aug. 09, 202173.2673.6672.6772.7172.71217,260,000
Aug. 06, 202173.9674.5273.3073.4973.49192,600,000
Aug. 05, 202174.0374.2573.5173.6973.69141,830,000
Aug. 04, 202174.0074.1573.1473.7173.71182,760,000
Aug. 03, 202173.6674.8973.6674.2974.292,382,400
Aug. 02, 2021------
Jul. 30, 202173.2774.3573.2274.3274.322,048,500
Jul. 29, 202173.3274.1672.6073.4573.453,219,800
Jul. 28, 202172.4272.5371.5871.9971.992,541,200
Jul. 27, 202172.5872.7571.3872.0972.093,447,100
Jul. 26, 202173.7173.7572.3672.9172.911,355,400
Jul. 23, 202173.0374.3572.8773.8973.891,834,100
Jul. 22, 202172.8473.2872.4472.8072.802,120,400
Jul. 21, 202171.7972.6071.6772.3072.301,684,500
Jul. 20, 202171.3272.3170.6871.8771.872,296,400
Jul. 19, 202170.8471.1169.8670.8970.893,184,800
Jul. 16, 202172.7173.0071.9972.3572.352,114,600
Jul. 15, 202171.5173.1671.3872.5672.562,245,500
Jul. 14, 202173.2173.3571.8871.9771.971,806,100
Jul. 13, 202173.1673.5372.4272.9272.921,673,200
Jul. 12, 202174.3274.4473.1073.5873.581,553,100
Jul. 09, 202173.7274.8073.2574.7774.773,522,200
Jul. 08, 202174.8575.5572.3472.8972.896,932,200
Jul. 07, 202176.3477.8176.3177.4777.471,009,700
Jul. 06, 202177.4477.4475.5276.3176.311,156,500
Jul. 02, 202176.7277.6076.4677.5777.571,477,300
Jul. 01, 202177.2177.2976.1976.6776.671,002,200
Jun. 30, 202177.2177.5776.5076.9176.911,470,000
Jun. 29, 202176.9277.5976.1977.2777.271,329,000
Jun. 28, 202177.1777.1776.3876.7876.781,079,900
Jun. 25, 202176.5977.1876.4077.1877.18917,600
Jun. 24, 202176.4676.7975.9476.3176.31853,600
Jun. 24, 20210.154 Dividend
Jun. 23, 202176.5076.8575.9876.2576.101,487,100
Jun. 22, 202176.6777.0976.2976.5376.381,395,300
Jun. 21, 202176.4977.2476.2876.8276.661,546,700
Jun. 18, 202177.0677.0775.9075.9375.782,337,900
Jun. 17, 202178.7579.0077.3877.6677.502,369,300
Jun. 16, 202180.0480.2778.7778.8778.711,207,600
Jun. 15, 202180.8280.9180.0280.2680.101,052,700
Jun. 14, 202180.1580.6279.9680.5480.381,287,700
Jun. 11, 202180.3980.9480.1980.3780.21711,800
Jun. 10, 202180.8080.9379.9880.0079.841,021,800
Jun. 09, 202180.9481.0380.1680.4580.291,130,700
Jun. 08, 202180.3880.9379.7280.8780.711,062,500
Jun. 07, 202181.1881.3980.1680.2380.071,170,300
Jun. 04, 202181.9081.9080.8081.0880.921,590,400
Jun. 03, 202181.0881.7980.8081.1981.03870,800
Jun. 02, 202182.3182.9081.3481.3881.222,306,500
Jun. 01, 202181.4882.4381.3982.3082.131,599,100
May 28, 202180.5981.7180.2981.2681.103,829,200
May 27, 202181.7982.4880.3580.5980.433,561,300
May 26, 202181.9082.2881.1481.4981.332,851,300
May 25, 202182.6282.8681.4281.9181.743,776,200
May 24, 202181.2183.0781.2182.6582.483,251,100
May 21, 202181.4482.1180.4180.9780.814,041,200
May 20, 202179.0181.6679.0180.5880.424,661,300
May 19, 202176.4078.9475.8978.6178.452,887,700
May 18, 202177.7078.1176.3077.0476.884,175,000
May 17, 202179.9880.4677.6477.8077.644,889,400
May 14, 202181.0281.6379.7979.9179.754,807,100
May 14, 20215:1 Stock Split
May 13, 202178.7980.4178.5880.1980.032,897,500
May 12, 202178.9979.2478.3278.3778.222,199,500
May 11, 202178.9679.5078.4579.0178.852,653,000
May 10, 202179.9480.8979.4179.7479.583,917,500
May 07, 202177.8379.5977.5779.5579.393,296,500
May 06, 202176.5677.6576.2677.5177.363,066,000
May 05, 202175.4477.0575.3676.4276.26461,200
May 04, 202174.4975.5674.0875.1274.962,441,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...