CP.TO - Canadian Pacific Railway Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019329.24332.18327.00331.38331.38905,929
Dec 12, 2019326.02329.71324.25329.24329.24497,900
Dec 11, 2019325.46328.29324.36326.92326.92296,500
Dec 10, 2019323.84327.39322.55324.45324.45283,600
Dec 09, 2019324.34324.78320.51324.65324.65247,400
Dec 06, 2019318.93325.68318.93325.47325.47332,200
Dec 05, 2019316.00316.12312.36315.82315.82228,100
Dec 04, 2019309.50318.35309.50316.00316.00469,100
Dec 03, 2019311.54311.54308.25309.25309.25341,800
Dec 02, 2019314.83316.74312.61313.39313.39244,700
Nov 29, 2019317.56318.53314.57314.57314.57143,200
Nov 28, 2019316.92319.24316.92317.94317.9449,500
Nov 27, 2019317.37320.32316.35316.92316.92283,400
Nov 26, 2019317.86318.49315.22317.29317.29420,500
Nov 25, 2019314.13318.44313.66318.19318.19198,700
Nov 22, 2019313.95313.95310.86313.44313.44181,600
Nov 21, 2019314.52314.70310.85313.87313.87296,800
Nov 20, 2019315.64316.46313.42314.73314.73286,500
Nov 19, 2019323.77323.77314.77315.96315.96300,900
Nov 18, 2019318.35322.41317.34322.02322.02252,200
Nov 15, 2019317.43320.00316.08319.91319.91200,800
Nov 14, 2019314.76317.33313.36316.67316.67169,100
Nov 13, 2019309.86316.72309.86315.66315.66261,100
Nov 12, 2019309.66312.56309.45311.22311.22252,100
Nov 11, 2019310.01310.85307.88309.83309.83175,900
Nov 08, 2019311.92313.51310.44311.18311.18179,200
Nov 07, 2019310.32313.13310.32311.95311.95170,200
Nov 06, 2019309.45310.70308.64310.01310.01213,100
Nov 05, 2019310.92313.08309.00310.03310.03310,700
Nov 04, 2019309.04309.89306.02309.85309.85406,000
Nov 01, 2019302.01307.00300.37306.78306.78359,500
Oct 31, 2019300.88301.26296.50299.51299.51272,300
Oct 30, 2019296.65302.26294.22301.29301.29226,200
Oct 29, 2019295.01296.69294.66296.36296.36212,300
Oct 28, 2019297.46298.22294.33295.82295.82163,200
Oct 25, 2019297.01298.93293.45296.48296.48321,400
Oct 24, 2019292.00303.04292.00297.21297.21608,400
Oct 23, 2019287.65289.64283.57287.11287.11192,600
Oct 22, 2019286.99288.79286.05287.66287.66152,600
Oct 21, 2019285.34287.75285.23286.22286.22252,600
Oct 18, 2019289.75289.75283.84283.84283.84227,900
Oct 17, 2019287.73288.16285.47285.93285.93257,300
Oct 16, 2019287.10288.31285.00287.09287.09220,800
Oct 15, 2019282.44289.04282.25288.32288.32380,100
Oct 11, 2019286.71289.04284.60285.35285.35314,100
Oct 10, 2019280.33284.97280.01284.74284.74400,800
Oct 09, 2019279.27282.12278.75281.21281.21269,400
Oct 08, 2019277.74280.48273.92277.26277.26293,000
Oct 07, 2019281.00282.46279.30280.51280.51210,800
Oct 04, 2019285.32285.84281.02281.38281.38205,200
Oct 03, 2019280.69285.93280.69284.79284.79240,000
Oct 02, 2019284.87285.72280.86283.15283.15344,800
Oct 01, 2019295.35297.75287.00287.33287.33369,500
Sep 30, 2019292.59296.83292.59294.42294.42274,000
Sep 27, 2019297.87297.87291.03291.84291.84248,000
Sep 26, 2019291.91294.71289.52294.64294.64310,300
Sep 26, 20190.83 Dividend
Sep 25, 2019299.51300.12290.32292.12291.29763,500
Sep 24, 2019301.33304.41299.07300.41299.56328,700
Sep 23, 2019306.68307.00299.43299.73298.88250,200
Sep 20, 2019310.86312.33306.00306.72305.85577,200
Sep 19, 2019308.69311.49308.47310.15309.27213,300
Sep 18, 2019307.75308.74303.15307.82306.95209,600
Sep 17, 2019306.81309.87303.10308.03307.15219,300
Sep 16, 2019303.71307.68302.19306.64305.77353,300
Sep 13, 2019305.88308.07303.50303.84302.98469,000
Sep 12, 2019308.98309.18303.81304.24303.38566,100
Sep 11, 2019310.59310.59304.28308.82307.94377,700
Sep 10, 2019310.41311.13305.41310.35309.47375,900
Sep 09, 2019317.99317.99310.15310.49309.61401,000
Sep 06, 2019319.88320.70315.50318.35317.45198,200
Sep 05, 2019316.53322.10314.38320.71319.80258,400
Sep 04, 2019313.23317.89311.64313.97313.08254,600
Sep 03, 2019319.56320.08310.81313.16312.27299,500
Aug 30, 2019318.24321.75318.00320.57319.66246,900
Aug 29, 2019314.20317.94313.64317.60316.70296,400
Aug 28, 2019313.34315.40313.00313.28312.39183,400
Aug 27, 2019313.05316.26312.98314.38313.49373,000
Aug 26, 2019312.51313.33307.83312.77311.88327,500
Aug 23, 2019314.59315.35310.06310.74309.86266,100
Aug 22, 2019321.58322.37317.63319.85318.94136,900
Aug 21, 2019321.00322.14319.78321.62320.71212,500
Aug 20, 2019320.49320.49317.35318.65317.74180,300
Aug 19, 2019317.48321.16316.80320.71319.80259,300
Aug 16, 2019313.80315.89310.84315.84314.94192,200
Aug 15, 2019312.37314.01307.63310.23309.35271,700
Aug 14, 2019313.21315.27310.07312.46311.57312,000
Aug 13, 2019308.32317.29307.83317.03316.13330,200
Aug 12, 2019305.92310.91304.93309.08308.20221,600
Aug 09, 2019306.92308.93305.10307.92307.05149,300
Aug 08, 2019305.00307.73303.92307.11306.24210,500
Aug 07, 2019301.90304.58300.80303.46302.60468,900
Aug 06, 2019303.99307.02300.40305.39304.52390,200
Aug 02, 2019310.00311.99305.01307.25306.38262,900
Aug 01, 2019313.13317.11310.63310.83309.95271,700
Jul 31, 2019313.08315.87311.28315.11314.21279,300
Jul 30, 2019314.07315.37312.92314.11313.22134,300
Jul 29, 2019313.82316.15313.57314.71313.82154,300
Jul 26, 2019313.63315.74312.97313.79312.90143,700
Jul 25, 2019314.53314.53311.79312.71311.82189,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...