CP: Historical Prices for CANADIAN PAC RAILWAY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	48.21	49.46	48.16	49.27	425,800	49.27
19-Nov-09	49.07	49.61	48.53	49.22	387,500	49.22
18-Nov-09	50.10	50.26	49.56	49.87	267,600	49.87
17-Nov-09	48.83	49.92	48.71	49.82	309,900	49.82
16-Nov-09	49.35	49.99	49.08	49.47	377,600	49.47
13-Nov-09	48.24	48.86	48.07	48.82	386,300	48.82
12-Nov-09	48.74	49.45	48.01	48.19	429,400	48.19
11-Nov-09	49.28	49.78	48.76	49.12	361,100	49.12
10-Nov-09	48.41	48.98	48.23	48.63	402,400	48.63
9-Nov-09	47.49	48.78	47.48	48.53	639,500	48.53
6-Nov-09	45.88	47.01	45.66	46.72	470,300	46.72
5-Nov-09	46.05	46.56	45.93	46.45	1,026,500	46.45
4-Nov-09	46.30	46.36	45.62	45.68	1,275,300	45.68
3-Nov-09	45.53	45.94	44.53	45.53	1,454,700	45.53
2-Nov-09	43.18	44.19	43.04	43.68	845,300	43.68
30-Oct-09	43.26	44.06	43.04	43.11	787,100	43.11
29-Oct-09	42.79	43.84	42.30	43.59	701,500	43.59
28-Oct-09	44.54	44.97	42.05	42.17	1,178,300	42.17
27-Oct-09	46.07	46.07	43.35	43.54	1,077,300	43.54
26-Oct-09	46.93	47.44	45.21	45.66	1,078,900	45.66
23-Oct-09	47.69	47.69	46.60	46.79	763,000	46.79
22-Oct-09	47.09	48.12	46.85	47.89	703,900	47.89
21-Oct-09	47.19	48.86	47.10	47.13	1,290,900	47.13
20-Oct-09	48.18	48.53	47.15	47.61	669,500	47.61
19-Oct-09	47.95	48.31	47.57	48.24	518,100	48.24
16-Oct-09	47.65	48.03	46.90	47.56	683,600	47.56
15-Oct-09	47.97	48.61	47.65	48.17	452,200	48.17
14-Oct-09	47.76	48.76	46.71	48.69	1,208,000	48.69
13-Oct-09	46.98	47.46	46.71	46.79	906,500	46.79
12-Oct-09	48.24	48.53	46.51	46.94	413,800	46.94
9-Oct-09	47.80	48.31	47.50	48.00	627,900	48.00
8-Oct-09	47.17	47.84	46.59	47.82	1,033,200	47.82
7-Oct-09	45.90	46.66	45.43	46.40	637,000	46.40
6-Oct-09	45.84	46.68	45.54	45.93	618,200	45.93
5-Oct-09	44.92	45.54	44.46	45.38	976,900	45.38
2-Oct-09	44.72	45.69	44.36	44.85	763,000	44.85
1-Oct-09	46.83	47.23	45.19	45.22	767,600	45.22
30-Sep-09	47.64	47.66	46.07	46.75	847,400	46.75
29-Sep-09	46.87	47.06	46.10	46.51	465,700	46.51
28-Sep-09	46.13	47.22	46.07	46.92	453,100	46.92
25-Sep-09	45.68	46.69	45.41	45.85	755,900	45.85
24-Sep-09	48.11	48.35	45.82	46.16	1,178,500	46.16
23-Sep-09	48.83	49.00	48.02	48.10	982,600	48.10
23-Sep-09	$ 0.232 Dividend
22-Sep-09	48.85	49.60	48.63	48.98	595,700	48.75
21-Sep-09	48.25	48.48	47.62	48.07	775,600	47.84
18-Sep-09	49.42	49.77	48.61	49.03	1,056,500	48.80
17-Sep-09	50.34	51.02	49.86	50.06	760,000	49.82
16-Sep-09	50.25	50.97	50.05	50.19	759,300	49.95
15-Sep-09	49.47	50.27	48.62	50.14	1,153,200	49.90
14-Sep-09	48.15	49.36	48.15	48.93	661,600	48.70
11-Sep-09	49.47	49.92	48.71	49.02	894,300	48.79
10-Sep-09	48.84	49.56	48.59	49.21	976,700	48.98
9-Sep-09	49.25	49.49	48.09	48.78	1,169,500	48.55
8-Sep-09	49.48	50.13	48.98	49.16	984,100	48.93
4-Sep-09	47.58	48.81	47.40	48.57	963,600	48.34
3-Sep-09	45.41	47.41	45.36	47.32	971,000	47.10
2-Sep-09	45.18	45.44	44.52	45.04	1,395,000	44.83
1-Sep-09	47.53	47.96	45.62	45.80	1,528,300	45.58
31-Aug-09	48.84	48.94	47.53	47.86	1,410,700	47.63
28-Aug-09	50.53	51.65	49.85	50.07	1,141,700	49.83
27-Aug-09	49.42	50.01	48.52	49.88	1,036,900	49.64
26-Aug-09	49.24	49.65	48.67	49.23	996,100	49.00
25-Aug-09	48.44	49.37	48.37	48.63	989,000	48.40
24-Aug-09	48.24	48.65	47.97	48.28	1,519,700	48.05
21-Aug-09	47.19	47.94	46.91	47.85	675,100	47.62
20-Aug-09	46.13	46.98	46.11	46.73	415,600	46.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions