STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	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, 2021	74.20	74.81	72.20	72.29	72.29	1,054,600,000
Sep. 02, 2021	72.17	74.34	72.17	74.22	74.22	1,312,270,000
Sep. 01, 2021	69.80	72.93	69.12	72.22	72.22	2,218,050,000
Aug. 31, 2021	72.33	72.69	67.42	68.79	68.79	2,223,330,000
Aug. 30, 2021	71.79	72.43	71.41	72.05	72.05	173,090,000
Aug. 27, 2021	71.33	72.28	71.13	71.83	71.83	247,690,000
Aug. 26, 2021	71.09	71.64	70.97	71.13	71.13	167,340,000
Aug. 25, 2021	71.04	71.39	70.43	71.23	71.23	153,940,000
Aug. 24, 2021	71.53	71.61	70.86	70.89	70.89	152,220,000
Aug. 23, 2021	70.78	71.28	70.62	71.26	71.26	161,440,000
Aug. 20, 2021	70.66	70.77	70.11	70.55	70.55	209,290,000
Aug. 19, 2021	70.25	71.06	70.15	70.84	70.84	553,420,000
Aug. 18, 2021	71.23	71.68	70.89	70.91	70.91	175,350,000
Aug. 17, 2021	71.13	71.17	70.12	71.13	71.13	320,270,000
Aug. 16, 2021	72.09	72.18	71.23	71.47	71.47	214,950,000
Aug. 13, 2021	72.59	73.12	72.25	72.55	72.55	166,690,000
Aug. 12, 2021	73.18	73.27	72.25	72.65	72.65	240,640,000
Aug. 11, 2021	72.52	73.89	71.87	73.52	73.52	428,600,000
Aug. 10, 2021	70.93	72.54	70.79	72.21	72.21	812,480,000
Aug. 09, 2021	73.26	73.66	72.67	72.71	72.71	217,260,000
Aug. 06, 2021	73.96	74.52	73.30	73.49	73.49	192,600,000
Aug. 05, 2021	74.03	74.25	73.51	73.69	73.69	141,830,000
Aug. 04, 2021	74.00	74.15	73.14	73.71	73.71	182,760,000
Aug. 03, 2021	73.66	74.89	73.66	74.29	74.29	2,382,400
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	73.27	74.35	73.22	74.32	74.32	2,048,500
Jul. 29, 2021	73.32	74.16	72.60	73.45	73.45	3,219,800
Jul. 28, 2021	72.42	72.53	71.58	71.99	71.99	2,541,200
Jul. 27, 2021	72.58	72.75	71.38	72.09	72.09	3,447,100
Jul. 26, 2021	73.71	73.75	72.36	72.91	72.91	1,355,400
Jul. 23, 2021	73.03	74.35	72.87	73.89	73.89	1,834,100
Jul. 22, 2021	72.84	73.28	72.44	72.80	72.80	2,120,400
Jul. 21, 2021	71.79	72.60	71.67	72.30	72.30	1,684,500
Jul. 20, 2021	71.32	72.31	70.68	71.87	71.87	2,296,400
Jul. 19, 2021	70.84	71.11	69.86	70.89	70.89	3,184,800
Jul. 16, 2021	72.71	73.00	71.99	72.35	72.35	2,114,600
Jul. 15, 2021	71.51	73.16	71.38	72.56	72.56	2,245,500
Jul. 14, 2021	73.21	73.35	71.88	71.97	71.97	1,806,100
Jul. 13, 2021	73.16	73.53	72.42	72.92	72.92	1,673,200
Jul. 12, 2021	74.32	74.44	73.10	73.58	73.58	1,553,100
Jul. 09, 2021	73.72	74.80	73.25	74.77	74.77	3,522,200
Jul. 08, 2021	74.85	75.55	72.34	72.89	72.89	6,932,200
Jul. 07, 2021	76.34	77.81	76.31	77.47	77.47	1,009,700
Jul. 06, 2021	77.44	77.44	75.52	76.31	76.31	1,156,500
Jul. 02, 2021	76.72	77.60	76.46	77.57	77.57	1,477,300
Jul. 01, 2021	77.21	77.29	76.19	76.67	76.67	1,002,200
Jun. 30, 2021	77.21	77.57	76.50	76.91	76.91	1,470,000
Jun. 29, 2021	76.92	77.59	76.19	77.27	77.27	1,329,000
Jun. 28, 2021	77.17	77.17	76.38	76.78	76.78	1,079,900
Jun. 25, 2021	76.59	77.18	76.40	77.18	77.18	917,600
Jun. 24, 2021	76.46	76.79	75.94	76.31	76.31	853,600
Jun. 24, 2021	0.154 Dividend
Jun. 23, 2021	76.50	76.85	75.98	76.25	76.10	1,487,100
Jun. 22, 2021	76.67	77.09	76.29	76.53	76.38	1,395,300
Jun. 21, 2021	76.49	77.24	76.28	76.82	76.66	1,546,700
Jun. 18, 2021	77.06	77.07	75.90	75.93	75.78	2,337,900
Jun. 17, 2021	78.75	79.00	77.38	77.66	77.50	2,369,300
Jun. 16, 2021	80.04	80.27	78.77	78.87	78.71	1,207,600
Jun. 15, 2021	80.82	80.91	80.02	80.26	80.10	1,052,700
Jun. 14, 2021	80.15	80.62	79.96	80.54	80.38	1,287,700
Jun. 11, 2021	80.39	80.94	80.19	80.37	80.21	711,800
Jun. 10, 2021	80.80	80.93	79.98	80.00	79.84	1,021,800
Jun. 09, 2021	80.94	81.03	80.16	80.45	80.29	1,130,700
Jun. 08, 2021	80.38	80.93	79.72	80.87	80.71	1,062,500
Jun. 07, 2021	81.18	81.39	80.16	80.23	80.07	1,170,300
Jun. 04, 2021	81.90	81.90	80.80	81.08	80.92	1,590,400
Jun. 03, 2021	81.08	81.79	80.80	81.19	81.03	870,800
Jun. 02, 2021	82.31	82.90	81.34	81.38	81.22	2,306,500
Jun. 01, 2021	81.48	82.43	81.39	82.30	82.13	1,599,100
May 28, 2021	80.59	81.71	80.29	81.26	81.10	3,829,200
May 27, 2021	81.79	82.48	80.35	80.59	80.43	3,561,300
May 26, 2021	81.90	82.28	81.14	81.49	81.33	2,851,300
May 25, 2021	82.62	82.86	81.42	81.91	81.74	3,776,200
May 24, 2021	81.21	83.07	81.21	82.65	82.48	3,251,100
May 21, 2021	81.44	82.11	80.41	80.97	80.81	4,041,200
May 20, 2021	79.01	81.66	79.01	80.58	80.42	4,661,300
May 19, 2021	76.40	78.94	75.89	78.61	78.45	2,887,700
May 18, 2021	77.70	78.11	76.30	77.04	76.88	4,175,000
May 17, 2021	79.98	80.46	77.64	77.80	77.64	4,889,400
May 14, 2021	81.02	81.63	79.79	79.91	79.75	4,807,100
May 14, 2021	5:1 Stock Split
May 13, 2021	78.79	80.41	78.58	80.19	80.03	2,897,500
May 12, 2021	78.99	79.24	78.32	78.37	78.22	2,199,500
May 11, 2021	78.96	79.50	78.45	79.01	78.85	2,653,000
May 10, 2021	79.94	80.89	79.41	79.74	79.58	3,917,500
May 07, 2021	77.83	79.59	77.57	79.55	79.39	3,296,500
May 06, 2021	76.56	77.65	76.26	77.51	77.36	3,066,000
May 05, 2021	75.44	77.05	75.36	76.42	76.26	461,200
May 04, 2021	74.49	75.56	74.08	75.12	74.96	2,441,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,154.54-335.82(-1.64%)

S&P 5004,357.73-75.26(-1.70%)

DOW33,970.47-614.41(-1.78%)

CAD/USD0.7847+0.0041(+0.5226%)

CRUDE OIL71.17+0.88(+1.25%)

BTC-CAD57,188.25-4,747.43(-7.67%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Canadian Pacific Railway Limited (CP)

S&P/TSX
20,154.54
-335.82(-1.64%)

S&P 500
4,357.73
-75.26(-1.70%)

DOW
33,970.47
-614.41(-1.78%)

CAD/USD
0.7847
+0.0041(+0.5226%)

CRUDE OIL
71.17
+0.88(+1.25%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)