CP.TO - Canadian Pacific Railway Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019321.58322.37317.97317.97317.9727,965
Aug 21, 2019321.00322.14319.78321.62321.62212,500
Aug 20, 2019320.49320.49317.35318.65318.65180,300
Aug 19, 2019317.48321.16316.80320.71320.71259,300
Aug 16, 2019313.80315.89310.84315.84315.84192,200
Aug 15, 2019312.37314.01307.63310.23310.23271,700
Aug 14, 2019313.21315.27310.07312.46312.46312,000
Aug 13, 2019308.32317.29307.83317.03317.03330,200
Aug 12, 2019305.92310.91304.93309.08309.08221,600
Aug 09, 2019306.92308.93305.10307.92307.92149,300
Aug 08, 2019305.00307.73303.92307.11307.11210,500
Aug 07, 2019301.90304.58300.80303.46303.46468,900
Aug 06, 2019303.99307.02300.40305.39305.39390,200
Aug 02, 2019310.00311.99305.01307.25307.25262,900
Aug 01, 2019313.13317.11310.63310.83310.83271,700
Jul 31, 2019313.08315.87311.28315.11315.11279,300
Jul 30, 2019314.07315.37312.92314.11314.11134,300
Jul 29, 2019313.82316.15313.57314.71314.71154,300
Jul 26, 2019313.63315.74312.97313.79313.79143,700
Jul 25, 2019314.53314.53311.79312.71312.71189,500
Jul 24, 2019311.22314.91310.29313.99313.99202,100
Jul 23, 2019313.81314.10310.97311.66311.66205,900
Jul 22, 2019311.32313.06310.52311.94311.94164,700
Jul 19, 2019315.92316.15310.26310.77310.77300,200
Jul 18, 2019319.16320.25313.15314.63314.63455,900
Jul 17, 2019321.46322.50315.80319.18319.18523,000
Jul 16, 2019313.59323.71312.53322.25322.25626,300
Jul 15, 2019308.85312.24308.22309.66309.66182,400
Jul 12, 2019309.73312.12308.01311.75311.75227,700
Jul 11, 2019308.50311.48307.62310.19310.19278,600
Jul 10, 2019311.15313.03307.07307.91307.91264,200
Jul 09, 2019311.33314.12310.51313.33313.33350,500
Jul 08, 2019311.54313.17310.44312.00312.00277,800
Jul 05, 2019314.46314.51310.95311.84311.84136,400
Jul 04, 2019312.64315.86312.13315.16315.1696,600
Jul 03, 2019310.10312.84310.10312.84312.84167,400
Jul 02, 2019312.11312.57308.09309.53309.53261,800
Jun 28, 2019305.18308.43304.67308.43308.43290,600
Jun 27, 2019306.49308.54305.28306.75306.75203,300
Jun 27, 20190.83 Dividend
Jun 26, 2019308.45309.52306.01306.42305.59275,100
Jun 25, 2019313.75314.58307.98309.11308.27295,000
Jun 24, 2019317.10317.76314.00314.11313.26159,500
Jun 21, 2019316.18318.75315.46317.31316.45742,100
Jun 20, 2019315.13317.25313.80317.13316.27165,700
Jun 19, 2019312.70314.90312.07313.68312.83179,800
Jun 18, 2019315.92317.92312.26312.54311.69342,800
Jun 17, 2019311.09315.07309.64314.28313.43276,200
Jun 14, 2019309.64311.97308.05311.10310.26250,600
Jun 13, 2019312.02312.02308.17310.11309.27193,600
Jun 12, 2019308.58312.30307.25310.73309.89195,300
Jun 11, 2019310.94311.89307.25309.40308.56248,800
Jun 10, 2019312.70314.85307.97308.37307.53322,100
Jun 07, 2019309.57313.90307.65311.71310.87411,200
Jun 06, 2019307.85309.38305.83308.92308.08255,000
Jun 05, 2019303.63308.16302.67306.96306.13405,700
Jun 04, 2019301.67303.74300.69302.54301.72417,100
Jun 03, 2019296.12302.45296.03299.27298.46493,400
May 31, 2019293.26297.61293.03296.26295.46460,300
May 30, 2019298.99299.77297.68298.57297.76178,800
May 29, 2019300.20301.07298.30299.00298.19269,700
May 28, 2019303.79307.38302.50303.20302.38431,700
May 27, 2019300.88304.36300.20304.36303.5468,600
May 24, 2019300.27301.92297.12300.21299.40228,600
May 23, 2019303.00303.44295.51299.00298.19395,800
May 22, 2019302.90305.65301.89304.59303.76196,300
May 21, 2019307.25307.84303.80304.50303.68344,400
May 17, 2019305.05309.50304.51307.99307.16321,100
May 16, 2019299.58307.96298.23307.88307.05493,700
May 15, 2019294.14299.93293.91299.17298.36313,500
May 14, 2019293.01296.66292.42295.34294.54278,500
May 13, 2019292.04293.17287.87292.41291.62291,000
May 10, 2019295.68295.68290.33294.40293.60339,500
May 09, 2019297.62297.63294.24295.57294.77233,700
May 08, 2019294.86299.08294.04297.63296.82251,200
May 07, 2019296.20297.91293.27294.71293.91384,600
May 06, 2019295.97299.12294.40298.86298.05426,000
May 03, 2019298.20299.50297.17299.02298.21291,100
May 02, 2019300.16300.16295.95296.61295.81338,300
May 01, 2019300.17301.85299.25300.24299.43316,700
Apr 30, 2019300.88301.59298.55300.17299.36301,900
Apr 29, 2019299.04300.60296.83299.78298.97199,800
Apr 26, 2019300.00300.00297.56299.15298.34223,600
Apr 25, 2019302.96302.96297.91300.38299.57274,300
Apr 24, 2019295.23306.13294.51302.96302.14557,500
Apr 23, 2019292.01295.00290.52295.00294.20407,700
Apr 22, 2019287.50292.65287.33292.45291.66252,000
Apr 18, 2019287.07290.38287.07289.99289.20280,800
Apr 17, 2019283.06287.48283.06286.90286.12342,900
Apr 16, 2019285.20285.49281.89282.20281.44263,200
Apr 15, 2019283.62284.96281.65284.25283.48228,400
Apr 12, 2019281.50286.13281.30284.71283.94265,700
Apr 11, 2019280.82282.51280.82282.49281.72272,400
Apr 10, 2019280.00280.69278.35280.59279.83250,800
Apr 09, 2019277.50280.96277.50279.75278.99238,300
Apr 08, 2019277.49280.41275.58280.02279.26294,700
Apr 05, 2019277.62279.76276.63278.71277.96248,400
Apr 04, 2019276.00278.50274.98277.07276.32225,800
Apr 03, 2019276.76277.56273.50276.04275.29368,900
Apr 02, 2019279.28279.28274.91276.01275.26259,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...