CP - Canadian Pacific Railway Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020228.24232.04224.60225.41225.41545,354
Apr 08, 2020223.45227.43219.78226.65226.65581,700
Apr 07, 2020228.17233.71221.23221.42221.42425,800
Apr 06, 2020222.45223.55217.71223.03223.03392,300
Apr 03, 2020213.97216.02209.78212.83212.83289,300
Apr 02, 2020207.54216.83205.26214.78214.78454,800
Apr 01, 2020208.67216.00207.20209.40209.40305,100
Mar 31, 2020215.71221.49214.41219.59219.59516,800
Mar 30, 2020210.31218.28208.13217.02217.02375,000
Mar 27, 2020211.78217.14207.78210.30210.30340,100
Mar 26, 2020212.34220.00206.76219.42219.42461,100
Mar 26, 20200.585 Dividend
Mar 25, 2020206.66223.74202.68206.82206.24550,300
Mar 24, 2020190.20208.21190.20206.69206.11517,700
Mar 23, 2020183.56195.00180.12181.36180.85541,700
Mar 20, 2020197.29205.93184.38185.95185.42687,400
Mar 19, 2020184.03194.14176.52193.45192.90493,200
Mar 18, 2020183.72187.57173.26186.46185.93584,400
Mar 17, 2020189.93200.04185.11197.35196.79645,300
Mar 16, 2020200.00200.73186.13187.45186.92940,100
Mar 13, 2020209.31218.03199.53217.62217.00632,700
Mar 12, 2020203.09206.37195.23196.74196.18618,200
Mar 11, 2020216.59222.87214.40217.30216.69863,500
Mar 10, 2020210.01224.60208.80224.25223.621,507,200
Mar 09, 2020231.55231.79199.55202.68202.112,287,400
Mar 06, 2020243.25246.78241.62245.88245.18582,400
Mar 05, 2020251.29253.96247.66249.39248.68563,600
Mar 04, 2020252.97257.30249.93257.21256.48539,800
Mar 03, 2020254.10258.22246.85247.89247.19700,100
Mar 02, 2020248.46254.29242.80253.88253.16716,600
Feb 28, 2020246.31248.77238.93248.77248.07720,300
Feb 27, 2020251.13257.39248.31251.81251.10961,500
Feb 26, 2020258.27263.79256.08256.93256.20843,400
Feb 25, 2020265.45267.03257.01258.00257.27679,800
Feb 24, 2020256.85264.76252.00263.55262.80639,600
Feb 21, 2020269.44269.44265.42265.64264.89384,200
Feb 20, 2020269.75270.26266.63270.09269.33384,000
Feb 19, 2020270.27271.52269.59270.23269.47258,700
Feb 18, 2020269.54272.12267.94268.84268.08270,800
Feb 14, 2020273.35273.97270.13270.95270.18177,000
Feb 13, 2020272.31274.77271.87273.53272.76269,800
Feb 12, 2020271.23273.87269.68273.39272.62257,500
Feb 11, 2020269.26270.62267.85270.15269.39318,700
Feb 10, 2020265.97268.19265.43267.71266.95264,900
Feb 07, 2020269.82269.82266.22267.00266.24585,900
Feb 06, 2020273.12275.13270.54271.28270.51329,400
Feb 05, 2020270.51273.28269.96272.13271.36372,200
Feb 04, 2020268.10270.93268.05268.66267.90303,900
Feb 03, 2020266.89268.79265.19265.48264.73307,400
Jan 31, 2020268.19268.19264.36265.81265.06695,200
Jan 30, 2020262.84269.83261.91269.63268.87478,800
Jan 29, 2020261.29266.20257.86263.98263.23711,200
Jan 28, 2020258.39263.47257.65261.29260.55477,200
Jan 27, 2020258.06259.71256.92257.06256.33333,900
Jan 24, 2020260.44263.41259.59261.28260.54329,500
Jan 23, 2020257.70260.65256.74260.56259.82307,900
Jan 22, 2020259.85260.03257.32258.18257.45320,200
Jan 21, 2020261.91261.91257.12258.53257.80449,600
Jan 17, 2020261.01263.59260.36262.70261.96417,500
Jan 16, 2020262.90263.80260.36261.11260.37419,700
Jan 15, 2020262.73263.25261.60262.50261.76343,400
Jan 14, 2020263.14267.63261.76261.85261.11341,300
Jan 13, 2020258.26262.70257.92262.70261.96327,900
Jan 10, 2020258.27259.54257.30258.08257.35327,700
Jan 09, 2020261.10261.10256.44257.91257.18402,400
Jan 08, 2020260.60262.09259.56259.90259.16321,000
Jan 07, 2020258.85263.74257.86260.65259.91307,100
Jan 06, 2020256.43259.01256.10258.86258.13215,100
Jan 03, 2020255.65257.80254.74257.66256.93293,000
Jan 02, 2020256.38258.27255.13258.27257.54300,800
Dec 31, 2019254.40256.11254.40254.95254.23282,100
Dec 30, 2019257.17257.29253.84254.40253.68344,200
Dec 27, 2019256.58257.85256.43257.15256.42186,100
Dec 26, 2019256.26256.87254.75256.31255.59137,500
Dec 26, 20190.83 Dividend
Dec 24, 2019256.33256.82254.24256.54254.99153,300
Dec 24, 20190.631 Dividend
Dec 23, 2019253.27255.95252.65255.13252.96225,600
Dec 20, 2019252.11254.73251.01253.37251.21285,700
Dec 19, 2019254.05254.26251.56251.64249.50651,700
Dec 18, 2019255.58255.58252.62254.08251.92434,800
Dec 17, 2019252.76255.71251.33255.33253.16585,600
Dec 16, 2019253.56253.92251.83253.07250.92432,200
Dec 13, 2019249.51251.97248.44251.15249.01353,600
Dec 12, 2019247.03250.20245.81249.91247.78373,700
Dec 11, 2019246.25248.25245.91247.97245.86460,000
Dec 10, 2019244.78247.44243.83245.03242.94380,100
Dec 09, 2019245.08245.54242.23245.36243.27427,800
Dec 06, 2019240.69245.67240.61245.42243.33423,800
Dec 05, 2019240.00240.14237.00239.67237.63349,600
Dec 04, 2019234.01241.21232.45239.36237.32648,600
Dec 03, 2019233.75233.75231.88232.71230.73263,400
Dec 02, 2019236.86238.33235.25235.83233.82278,800
Nov 29, 2019238.49239.72238.07238.24236.21107,200
Nov 27, 2019239.34241.18238.16238.81236.78245,800
Nov 26, 2019239.50239.78237.22239.10237.06261,800
Nov 25, 2019236.30239.40235.63239.39237.35259,000
Nov 22, 2019236.96236.96233.86235.87233.86300,600
Nov 21, 2019236.81236.81234.05236.35234.34483,100
Nov 20, 2019237.41237.97235.32236.61234.60332,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...