CP - Canadian Pacific Railway Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017176.65179.17176.01177.61177.61385,300
Oct 19, 2017176.50177.08175.55177.00177.00699,400
Oct 18, 2017172.93177.95172.62177.10177.102,104,500
Oct 17, 2017167.83168.39166.92167.16167.16805,900
Oct 16, 2017168.70169.04168.00168.46168.46351,800
Oct 13, 2017169.54170.34168.03168.55168.55294,400
Oct 12, 2017168.70170.60168.08168.95168.95607,700
Oct 11, 2017164.96167.45164.91167.40167.40425,900
Oct 10, 2017165.88166.42164.01165.02165.02358,800
Oct 09, 2017165.29165.70164.18165.28165.28251,600
Oct 06, 2017164.74165.55164.06164.79164.79464,900
Oct 05, 2017166.64166.71164.59165.24165.24500,300
Oct 04, 2017166.49167.40166.09167.17167.17505,400
Oct 03, 2017167.35167.57166.04166.87166.87439,600
Oct 02, 2017167.92168.45166.61167.33167.33461,900
Sep 29, 2017168.24168.76167.49168.03168.03319,800
Sep 28, 2017167.77168.76167.15168.34168.34295,100
Sep 28, 20170.451 Dividend
Sep 27, 2017168.39169.25167.82168.18167.73348,500
Sep 26, 2017168.80168.80167.25168.12167.67390,400
Sep 25, 2017167.88169.58167.65168.50168.05640,100
Sep 22, 2017167.44169.11167.12168.25167.80753,400
Sep 21, 2017163.23167.50162.81167.05166.60836,800
Sep 20, 2017161.79164.16161.50163.19162.75518,800
Sep 19, 2017161.14162.26161.14161.68161.25356,800
Sep 18, 2017159.23161.46159.09161.06160.63484,100
Sep 15, 2017159.02159.91158.08158.79158.36374,400
Sep 14, 2017157.15159.47157.00159.22158.79456,100
Sep 13, 2017159.99160.10157.05157.40156.98691,900
Sep 12, 2017160.88161.65160.58160.92160.49206,900
Sep 11, 2017160.96161.30159.26160.64160.21305,200
Sep 08, 2017160.21161.31159.49160.21159.78330,800
Sep 07, 2017158.36161.04158.03160.38159.95460,400
Sep 06, 2017156.54159.99156.32157.90157.48425,300
Sep 05, 2017155.78156.73154.53156.41155.99474,200
Sep 01, 2017156.65157.15155.66156.29155.87247,400
Aug 31, 2017154.94155.86154.15155.60155.18386,500
Aug 30, 2017153.46154.96153.24154.23153.82354,200
Aug 29, 2017151.87153.88151.74153.65153.24287,000
Aug 28, 2017153.26153.64152.54152.75152.34460,100
Aug 25, 2017153.21154.12152.91153.06152.65620,800
Aug 24, 2017152.49152.96151.48152.38151.97437,100
Aug 23, 2017151.31152.01150.91151.30150.89530,500
Aug 22, 2017152.28152.89151.57151.98151.57614,500
Aug 21, 2017152.39152.73151.53151.73151.32610,200
Aug 18, 2017152.70152.70151.34152.11151.70906,700
Aug 17, 2017154.08154.55151.98152.00151.59564,100
Aug 16, 2017155.69156.24153.85154.09153.68523,700
Aug 15, 2017154.94155.79154.49155.38154.96430,300
Aug 14, 2017154.31155.83154.25155.25154.83531,000
Aug 11, 2017153.43155.20153.22154.00153.59579,600
Aug 10, 2017153.51153.90152.36153.07152.66578,800
Aug 09, 2017152.50154.00151.91153.99153.58740,500
Aug 08, 2017154.43154.76152.64153.02152.61664,300
Aug 07, 2017154.82155.79154.00154.49154.08400,600
Aug 04, 2017156.33156.45154.88155.49155.07547,400
Aug 03, 2017157.45158.54155.47155.86155.44647,300
Aug 02, 2017155.99157.75155.51157.46157.04724,900
Aug 01, 2017157.25158.04155.50156.31155.89900,700
Jul 31, 2017158.21158.52156.35156.37155.95629,000
Jul 28, 2017157.68159.02157.42157.92157.50542,500
Jul 27, 2017158.03158.35156.32157.05156.63734,900
Jul 26, 2017159.73159.73156.09157.86157.441,019,500
Jul 25, 2017161.00161.67159.01159.17158.74564,600
Jul 24, 2017162.10162.77159.64159.74159.31558,800
Jul 21, 2017162.16163.94161.98162.16161.73567,500
Jul 20, 2017162.96166.51159.59162.39161.951,281,500
Jul 19, 2017163.29164.32161.50161.69161.26829,100
Jul 18, 2017164.70165.20161.73163.41162.97656,100
Jul 17, 2017166.46166.66163.96164.19163.75549,500
Jul 14, 2017165.65167.52165.29166.45166.00532,300
Jul 13, 2017164.24165.36163.29164.83164.39793,900
Jul 12, 2017163.09165.00162.03164.25163.811,366,400
Jul 11, 2017162.96163.33160.27161.34160.91954,000
Jul 10, 2017162.25164.27162.24162.65162.21451,000
Jul 07, 2017162.85163.17160.95162.54162.10362,600
Jul 06, 2017163.01163.51161.84162.24161.80510,900
Jul 05, 2017161.94162.88159.95162.61162.17450,600
Jul 03, 2017161.25163.00160.55162.29161.85150,200
Jun 30, 2017160.65161.49159.64160.81160.38305,800
Jun 29, 2017161.64161.64158.91160.28159.85391,000
Jun 28, 2017160.67161.67159.76161.22160.79246,300
Jun 28, 20170.426 Dividend
Jun 27, 2017159.49160.33158.82159.61158.76365,500
Jun 26, 2017159.93161.06157.99159.20158.35387,600
Jun 23, 2017157.02160.39156.02159.24158.39511,700
Jun 22, 2017155.95158.04155.80157.32156.48760,800
Jun 21, 2017154.80155.36153.69155.07154.24769,900
Jun 20, 2017155.56155.56153.89154.30153.48421,700
Jun 19, 2017155.57157.02155.05155.93155.10505,900
Jun 16, 2017154.45155.26153.54155.07154.24409,900
Jun 15, 2017153.06155.09152.35154.52153.69407,400
Jun 14, 2017156.71157.08153.71154.05153.23654,600
Jun 13, 2017155.83156.88155.54156.57155.73663,700
Jun 12, 2017153.53154.81152.83154.69153.86776,400
Jun 09, 2017155.19156.63151.95153.42152.601,020,500
Jun 08, 2017154.18155.10154.12154.50153.67673,600
Jun 07, 2017156.83157.24154.09154.30153.48732,500
Jun 06, 2017157.20157.86156.08156.58155.74670,200
Jun 05, 2017157.59160.00157.00157.16156.32753,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...