CP - Canadian Pacific Railway Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 261.01 | 263.59 | 260.36 | 262.70 | 262.70 | 417,500 |
| Jan 16, 2020 | 262.90 | 263.80 | 260.36 | 261.11 | 261.11 | 419,700 |
| Jan 15, 2020 | 262.73 | 263.25 | 261.60 | 262.50 | 262.50 | 343,400 |
| Jan 14, 2020 | 263.14 | 267.63 | 261.76 | 261.85 | 261.85 | 341,300 |
| Jan 13, 2020 | 258.26 | 262.70 | 257.92 | 262.70 | 262.70 | 327,900 |
| Jan 10, 2020 | 258.27 | 259.54 | 257.30 | 258.08 | 258.08 | 327,700 |
| Jan 09, 2020 | 261.10 | 261.10 | 256.44 | 257.91 | 257.91 | 402,400 |
| Jan 08, 2020 | 260.60 | 262.09 | 259.56 | 259.90 | 259.90 | 321,000 |
| Jan 07, 2020 | 258.85 | 263.74 | 257.86 | 260.65 | 260.65 | 307,100 |
| Jan 06, 2020 | 256.43 | 259.01 | 256.10 | 258.86 | 258.86 | 215,100 |
| Jan 03, 2020 | 255.65 | 257.80 | 254.74 | 257.66 | 257.66 | 293,000 |
| Jan 02, 2020 | 256.38 | 258.27 | 255.13 | 258.27 | 258.27 | 300,800 |
| Dec 31, 2019 | 254.40 | 256.11 | 254.40 | 254.95 | 254.95 | 282,100 |
| Dec 30, 2019 | 257.17 | 257.29 | 253.84 | 254.40 | 254.40 | 344,200 |
| Dec 27, 2019 | 256.58 | 257.85 | 256.43 | 257.15 | 257.15 | 186,100 |
| Dec 26, 2019 | 256.26 | 256.87 | 254.75 | 256.31 | 256.31 | 137,500 |
| Dec 26, 2019 | 0.83 Dividend | |||||
| Dec 24, 2019 | 256.33 | 256.82 | 254.24 | 256.54 | 255.71 | 153,300 |
| Dec 24, 2019 | 0.631 Dividend | |||||
| Dec 23, 2019 | 253.27 | 255.95 | 252.65 | 255.13 | 253.68 | 225,600 |
| Dec 20, 2019 | 252.11 | 254.73 | 251.01 | 253.37 | 251.93 | 285,700 |
| Dec 19, 2019 | 254.05 | 254.26 | 251.56 | 251.64 | 250.21 | 651,700 |
| Dec 18, 2019 | 255.58 | 255.58 | 252.62 | 254.08 | 252.63 | 434,800 |
| Dec 17, 2019 | 252.76 | 255.71 | 251.33 | 255.33 | 253.87 | 585,600 |
| Dec 16, 2019 | 253.56 | 253.92 | 251.83 | 253.07 | 251.63 | 432,200 |
| Dec 13, 2019 | 249.51 | 251.97 | 248.44 | 251.15 | 249.72 | 353,600 |
| Dec 12, 2019 | 247.03 | 250.20 | 245.81 | 249.91 | 248.49 | 373,700 |
| Dec 11, 2019 | 246.25 | 248.25 | 245.91 | 247.97 | 246.56 | 460,000 |
| Dec 10, 2019 | 244.78 | 247.44 | 243.83 | 245.03 | 243.63 | 380,100 |
| Dec 09, 2019 | 245.08 | 245.54 | 242.23 | 245.36 | 243.96 | 427,800 |
| Dec 06, 2019 | 240.69 | 245.67 | 240.61 | 245.42 | 244.02 | 423,800 |
| Dec 05, 2019 | 240.00 | 240.14 | 237.00 | 239.67 | 238.30 | 349,600 |
| Dec 04, 2019 | 234.01 | 241.21 | 232.45 | 239.36 | 238.00 | 648,600 |
| Dec 03, 2019 | 233.75 | 233.75 | 231.88 | 232.71 | 231.38 | 263,400 |
| Dec 02, 2019 | 236.86 | 238.33 | 235.25 | 235.83 | 234.49 | 278,800 |
| Nov 29, 2019 | 238.49 | 239.72 | 238.07 | 238.24 | 236.88 | 107,200 |
| Nov 27, 2019 | 239.34 | 241.18 | 238.16 | 238.81 | 237.45 | 245,800 |
| Nov 26, 2019 | 239.50 | 239.78 | 237.22 | 239.10 | 237.74 | 261,800 |
| Nov 25, 2019 | 236.30 | 239.40 | 235.63 | 239.39 | 238.03 | 259,000 |
| Nov 22, 2019 | 236.96 | 236.96 | 233.86 | 235.87 | 234.53 | 300,600 |
| Nov 21, 2019 | 236.81 | 236.81 | 234.05 | 236.35 | 235.00 | 483,100 |
| Nov 20, 2019 | 237.41 | 237.97 | 235.32 | 236.61 | 235.26 | 332,500 |
| Nov 19, 2019 | 244.53 | 244.53 | 237.86 | 238.08 | 236.72 | 485,900 |
| Nov 18, 2019 | 240.80 | 244.10 | 240.12 | 243.83 | 242.44 | 441,900 |
| Nov 15, 2019 | 239.59 | 241.92 | 237.98 | 241.86 | 240.48 | 295,600 |
| Nov 14, 2019 | 238.10 | 239.31 | 237.07 | 239.04 | 237.68 | 280,300 |
| Nov 13, 2019 | 234.53 | 239.13 | 234.20 | 238.25 | 236.89 | 345,300 |
| Nov 12, 2019 | 234.13 | 236.35 | 233.92 | 235.09 | 233.75 | 394,900 |
| Nov 11, 2019 | 234.86 | 234.94 | 233.00 | 234.24 | 232.90 | 440,500 |
| Nov 08, 2019 | 235.62 | 236.93 | 234.90 | 235.23 | 233.89 | 411,000 |
| Nov 07, 2019 | 235.52 | 237.65 | 235.52 | 236.63 | 235.28 | 205,700 |
| Nov 06, 2019 | 234.97 | 236.10 | 234.01 | 235.21 | 233.87 | 276,800 |
| Nov 05, 2019 | 235.48 | 238.26 | 234.84 | 235.45 | 234.11 | 381,300 |
| Nov 04, 2019 | 235.22 | 235.60 | 232.81 | 235.47 | 234.13 | 382,800 |
| Nov 01, 2019 | 228.96 | 233.56 | 228.05 | 233.48 | 232.15 | 508,000 |
| Oct 31, 2019 | 227.92 | 229.70 | 225.28 | 227.31 | 226.01 | 422,600 |
| Oct 30, 2019 | 226.66 | 229.55 | 224.03 | 228.99 | 227.68 | 339,200 |
| Oct 29, 2019 | 226.03 | 226.64 | 225.31 | 226.31 | 225.02 | 238,500 |
| Oct 28, 2019 | 227.43 | 228.00 | 225.40 | 226.58 | 225.29 | 423,200 |
| Oct 25, 2019 | 226.36 | 228.87 | 224.48 | 226.57 | 225.28 | 453,500 |
| Oct 24, 2019 | 224.12 | 231.86 | 223.72 | 227.29 | 225.99 | 959,300 |
| Oct 23, 2019 | 219.39 | 220.16 | 216.62 | 219.49 | 218.24 | 379,800 |
| Oct 22, 2019 | 218.58 | 220.76 | 218.56 | 219.73 | 218.48 | 340,500 |
| Oct 21, 2019 | 217.33 | 219.78 | 217.33 | 218.81 | 217.56 | 312,400 |
| Oct 18, 2019 | 218.42 | 219.97 | 216.27 | 216.37 | 215.14 | 385,000 |
| Oct 17, 2019 | 217.62 | 219.30 | 217.19 | 217.63 | 216.39 | 546,900 |
| Oct 16, 2019 | 217.91 | 218.05 | 215.46 | 217.61 | 216.37 | 331,500 |
| Oct 15, 2019 | 215.30 | 218.93 | 214.23 | 218.37 | 217.13 | 426,300 |
| Oct 14, 2019 | 214.91 | 217.41 | 212.42 | 215.34 | 214.11 | 231,000 |
| Oct 11, 2019 | 216.73 | 218.82 | 215.67 | 216.01 | 214.78 | 453,900 |
| Oct 10, 2019 | 210.70 | 214.29 | 210.10 | 214.06 | 212.84 | 379,000 |
| Oct 09, 2019 | 209.48 | 211.59 | 209.13 | 210.86 | 209.66 | 340,100 |
| Oct 08, 2019 | 208.35 | 210.55 | 205.78 | 207.97 | 206.78 | 559,200 |
| Oct 07, 2019 | 210.94 | 212.25 | 209.76 | 210.75 | 209.55 | 492,700 |
| Oct 04, 2019 | 214.08 | 214.55 | 211.00 | 211.46 | 210.25 | 461,100 |
| Oct 03, 2019 | 211.85 | 214.81 | 210.81 | 213.49 | 212.27 | 531,000 |
| Oct 02, 2019 | 214.60 | 215.44 | 210.99 | 212.49 | 211.28 | 402,100 |
| Oct 01, 2019 | 223.09 | 224.17 | 217.12 | 217.22 | 215.98 | 395,800 |
| Sep 30, 2019 | 221.35 | 224.23 | 220.91 | 222.46 | 221.19 | 369,000 |
| Sep 27, 2019 | 222.12 | 223.36 | 219.75 | 220.40 | 219.14 | 273,900 |
| Sep 26, 2019 | 220.58 | 222.18 | 218.91 | 221.58 | 220.32 | 440,500 |
| Sep 26, 2019 | 0.83 Dividend | |||||
| Sep 25, 2019 | 225.50 | 225.76 | 218.67 | 219.90 | 217.82 | 702,400 |
| Sep 24, 2019 | 226.83 | 229.62 | 225.11 | 226.96 | 224.81 | 354,200 |
| Sep 23, 2019 | 231.26 | 231.43 | 225.84 | 225.95 | 223.81 | 369,100 |
| Sep 20, 2019 | 234.18 | 235.12 | 230.47 | 230.86 | 228.68 | 196,600 |
| Sep 19, 2019 | 232.52 | 234.95 | 232.52 | 233.79 | 231.58 | 295,800 |
| Sep 18, 2019 | 231.64 | 232.56 | 228.83 | 231.93 | 229.74 | 296,300 |
| Sep 17, 2019 | 231.26 | 233.81 | 228.57 | 232.39 | 230.19 | 323,200 |
| Sep 16, 2019 | 228.60 | 232.30 | 227.90 | 231.50 | 229.31 | 586,200 |
| Sep 13, 2019 | 230.46 | 232.59 | 228.52 | 228.60 | 226.44 | 586,500 |
| Sep 12, 2019 | 234.00 | 234.46 | 229.75 | 230.03 | 227.86 | 547,900 |
| Sep 11, 2019 | 235.50 | 236.67 | 230.44 | 234.16 | 231.95 | 511,100 |
| Sep 10, 2019 | 235.79 | 236.60 | 231.65 | 236.08 | 233.85 | 630,600 |
| Sep 09, 2019 | 240.81 | 241.25 | 235.65 | 235.82 | 233.59 | 601,100 |
| Sep 06, 2019 | 242.11 | 243.27 | 239.57 | 241.47 | 239.19 | 279,100 |
| Sep 05, 2019 | 238.65 | 243.31 | 238.34 | 242.17 | 239.88 | 373,800 |
| Sep 04, 2019 | 235.84 | 238.67 | 235.57 | 237.39 | 235.15 | 305,200 |
| Sep 03, 2019 | 238.84 | 239.67 | 233.16 | 234.76 | 232.54 | 893,800 |
| Aug 30, 2019 | 240.50 | 242.69 | 239.18 | 240.75 | 238.47 | 391,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...