CP.TO - Canadian Pacific Railway Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019300.27301.92297.12300.21300.21199,685
May 23, 2019303.00303.44295.51299.00299.00395,800
May 22, 2019302.90305.65301.89304.59304.59196,300
May 21, 2019307.25307.84303.80304.50304.50344,400
May 17, 2019305.05309.50304.51307.99307.99321,100
May 16, 2019299.58307.96298.23307.88307.88493,700
May 15, 2019294.14299.93293.91299.17299.17313,500
May 14, 2019293.01296.66292.42295.34295.34278,500
May 13, 2019292.04293.17287.87292.41292.41291,000
May 10, 2019295.68295.68290.33294.40294.40339,500
May 09, 2019297.62297.63294.24295.57295.57233,700
May 08, 2019294.86299.08294.04297.63297.63251,200
May 07, 2019296.20297.91293.27294.71294.71384,600
May 06, 2019295.97299.12294.40298.86298.86426,000
May 03, 2019298.20299.50297.17299.02299.02291,100
May 02, 2019300.16300.16295.95296.61296.61338,300
May 01, 2019300.17301.85299.25300.24300.24316,700
Apr 30, 2019300.88301.59298.55300.17300.17301,900
Apr 29, 2019299.04300.60296.83299.78299.78199,800
Apr 26, 2019300.00300.00297.56299.15299.15223,600
Apr 25, 2019302.96302.96297.91300.38300.38274,300
Apr 24, 2019295.23306.13294.51302.96302.96557,500
Apr 23, 2019292.01295.00290.52295.00295.00407,700
Apr 22, 2019287.50292.65287.33292.45292.45252,000
Apr 18, 2019287.07290.38287.07289.99289.99280,800
Apr 17, 2019283.06287.48283.06286.90286.90342,900
Apr 16, 2019285.20285.49281.89282.20282.20263,200
Apr 15, 2019283.62284.96281.65284.25284.25228,400
Apr 12, 2019281.50286.13281.30284.71284.71265,700
Apr 11, 2019280.82282.51280.82282.49282.49272,400
Apr 10, 2019280.00280.69278.35280.59280.59250,800
Apr 09, 2019277.50280.96277.50279.75279.75238,300
Apr 08, 2019277.49280.41275.58280.02280.02294,700
Apr 05, 2019277.62279.76276.63278.71278.71248,400
Apr 04, 2019276.00278.50274.98277.07277.07225,800
Apr 03, 2019276.76277.56273.50276.04276.04368,900
Apr 02, 2019279.28279.28274.91276.01276.01259,300
Apr 01, 2019278.16279.86276.03278.45278.45403,800
Mar 29, 2019276.00278.30274.22275.34275.34357,000
Mar 28, 2019270.05276.45270.05275.19275.19316,400
Mar 28, 20190.65 Dividend
Mar 27, 2019269.89272.42269.35271.47270.82238,500
Mar 26, 2019272.75273.50269.07269.85269.20349,700
Mar 25, 2019267.94273.00267.94268.76268.12252,900
Mar 22, 2019270.99271.34268.10269.11268.47327,000
Mar 21, 2019266.36272.60265.80272.22271.57342,400
Mar 20, 2019269.87270.88266.27266.44265.80383,500
Mar 19, 2019276.63276.63268.21269.52268.87382,800
Mar 18, 2019273.27276.00272.54276.00275.34181,700
Mar 15, 2019272.85275.59271.63273.58272.921,123,500
Mar 14, 2019272.50272.66269.57271.48270.83235,100
Mar 13, 2019273.20273.77270.60272.23271.58315,900
Mar 12, 2019275.51276.05270.66272.23271.58422,100
Mar 11, 2019275.36278.18274.26276.22275.56348,600
Mar 08, 2019274.10275.08270.58275.04274.38286,200
Mar 07, 2019273.59275.99272.29275.50274.84453,200
Mar 06, 2019275.29275.40272.09273.50272.85307,800
Mar 05, 2019276.46279.00274.63274.85274.19305,400
Mar 04, 2019274.33278.99273.95275.75275.09285,000
Mar 01, 2019275.39277.00271.75271.91271.26357,100
Feb 28, 2019272.99274.50269.95271.92271.27430,800
Feb 27, 2019273.66275.10271.50274.44273.78169,300
Feb 26, 2019275.35276.97273.12273.31272.66204,000
Feb 25, 2019273.29277.23273.29275.10274.44267,500
Feb 22, 2019273.64274.74271.86273.59272.93175,800
Feb 21, 2019273.59275.19272.16272.92272.27305,400
Feb 20, 2019273.13276.60272.34273.91273.25257,000
Feb 19, 2019270.16273.27268.15273.01272.36235,900
Feb 15, 2019269.41271.80268.43270.72270.07238,100
Feb 14, 2019260.00269.20259.99268.16267.52296,100
Feb 13, 2019264.99265.05261.44261.72261.09351,200
Feb 12, 2019266.20266.20261.80264.36263.73260,000
Feb 11, 2019267.11269.24261.79263.39262.76251,000
Feb 08, 2019266.67267.65264.84265.79265.15228,300
Feb 07, 2019266.12267.80263.65267.11266.47209,500
Feb 06, 2019267.99269.65265.65266.13265.49228,300
Feb 05, 2019268.57270.06267.14268.00267.36320,700
Feb 04, 2019267.92268.66266.62267.82267.18292,800
Feb 01, 2019269.89269.90265.78267.11266.47301,500
Jan 31, 2019271.50272.08268.12269.31268.67305,500
Jan 30, 2019274.00274.27271.27271.32270.67375,900
Jan 29, 2019271.50272.95266.90272.50271.85361,300
Jan 28, 2019269.88269.88265.98269.01268.37340,100
Jan 25, 2019270.00273.68269.55271.50270.85315,600
Jan 24, 2019270.09271.25265.04269.65269.00616,400
Jan 23, 2019263.98263.99259.76261.91261.28295,600
Jan 22, 2019260.00263.02260.00261.64261.01322,700
Jan 21, 2019262.77263.72260.14263.27262.6473,800
Jan 18, 2019260.47263.39260.47261.72261.09442,900
Jan 17, 2019257.22259.93255.10259.09258.47340,500
Jan 16, 2019258.37260.91254.44256.69256.08311,200
Jan 15, 2019258.23259.70255.43256.94256.32269,200
Jan 14, 2019250.84257.56250.00257.21256.59279,000
Jan 11, 2019253.00253.36250.69250.95250.35268,800
Jan 10, 2019251.56252.89249.00251.37250.77352,600
Jan 09, 2019250.28253.38247.78251.99251.39386,200
Jan 08, 2019247.14252.00247.14249.32248.72451,500
Jan 07, 2019242.92246.95239.65245.10244.51448,400
Jan 04, 2019238.16243.47238.11242.25241.67349,200
Jan 03, 2019240.96242.28235.00235.49234.93393,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...