U.S. markets closed

Canadian Pacific Railway Limited (CP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.82+0.89 (+1.17%)
At close: 4:00PM EDT
77.23 +0.41 (0.53%)
After hours: 07:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202176.4977.2476.2876.8276.821,540,318
Jun 18, 202177.0677.0775.9075.9375.932,337,900
Jun 17, 202178.7579.0077.3877.6677.662,369,300
Jun 16, 202180.0480.2778.7778.8778.871,207,600
Jun 15, 202180.8280.9180.0280.2680.261,052,700
Jun 14, 202180.1580.6279.9680.5480.541,287,700
Jun 11, 202180.3980.9480.1980.3780.37711,800
Jun 10, 202180.8080.9379.9880.0080.001,021,800
Jun 09, 202180.9481.0380.1680.4580.451,130,700
Jun 08, 202180.3880.9379.7280.8780.871,062,500
Jun 07, 202181.1881.3980.1680.2380.231,170,300
Jun 04, 202181.9081.9080.8081.0881.081,590,400
Jun 03, 202181.0881.7980.8081.1981.19870,800
Jun 02, 202182.3182.9081.3481.3881.382,306,500
Jun 01, 202181.4882.4381.3982.3082.301,599,100
May 28, 202180.5981.7180.2981.2681.263,829,200
May 27, 202181.7982.4880.3580.5980.593,561,300
May 26, 202181.9082.2881.1481.4981.492,851,300
May 25, 202182.6282.8681.4281.9181.913,776,200
May 24, 202181.2183.0781.2182.6582.653,251,100
May 21, 202181.4482.1180.4180.9780.974,041,200
May 20, 202179.0181.6679.0180.5880.584,661,300
May 19, 202176.4078.9475.8978.6178.612,887,700
May 18, 202177.7078.1176.3077.0477.044,175,000
May 17, 202179.9880.4677.6477.8077.804,889,400
May 14, 202181.0281.6379.7979.9179.914,807,100
May 14, 20215:1 Stock Split
May 13, 202178.7980.4178.5880.1980.192,897,500
May 12, 202178.9979.2478.3278.3778.372,199,500
May 11, 202178.9679.5078.4579.0179.012,653,000
May 10, 202179.9480.8979.4179.7479.743,917,500
May 07, 202177.8379.5977.5779.5579.553,296,500
May 06, 202176.5677.6576.2677.5177.513,066,000
May 05, 202175.4477.0575.4476.4276.421,603,500
May 04, 202174.4975.5674.0875.1275.122,441,000
May 03, 202175.0575.5474.7374.8374.832,187,000
Apr 30, 202174.6475.1574.2474.6374.632,011,500
Apr 29, 202175.4575.6074.7574.9374.932,383,500
Apr 28, 202174.8675.4074.3274.9274.923,909,500
Apr 27, 202174.5175.1174.0074.9074.903,549,500
Apr 26, 202174.5174.9873.9274.2274.224,693,500
Apr 23, 202173.6074.5972.9374.1474.148,087,000
Apr 22, 202171.0874.0671.0573.5173.517,178,000
Apr 21, 202171.0272.2470.9571.0671.065,039,500
Apr 20, 202172.8273.4770.6371.0271.0218,187,500
Apr 19, 202173.6174.1672.8173.0773.073,447,000
Apr 16, 202174.8374.8373.3973.8673.863,524,000
Apr 15, 202175.3675.4673.8974.1174.113,061,000
Apr 14, 202174.6475.1874.5274.8474.843,645,000
Apr 13, 202175.7075.7074.2774.6474.643,678,000
Apr 12, 202174.6075.9674.3575.6675.662,034,000
Apr 09, 202175.2775.3974.4775.1975.193,040,000
Apr 08, 202175.5975.5974.2975.0675.063,590,000
Apr 07, 202175.2575.6874.7175.4575.451,909,500
Apr 06, 202176.9177.0975.0575.2575.253,800,000
Apr 05, 202177.5878.0976.8677.0977.093,154,500
Apr 01, 202176.2677.2675.1377.0577.053,705,000
Mar 31, 202174.6076.3274.2275.8675.865,622,000
Mar 30, 202172.4074.2172.2973.9373.933,691,500
Mar 29, 202171.7373.4771.3972.8572.857,524,000
Mar 26, 202171.1971.7170.0671.6471.644,977,500
Mar 25, 202170.8971.4869.6770.6470.649,366,500
Mar 25, 20210.151 Dividend
Mar 24, 202170.6071.6170.3671.2271.076,620,500
Mar 23, 202171.5072.5870.4870.8070.659,357,000
Mar 22, 202175.1276.2671.0571.3171.1520,638,500
Mar 19, 202176.5476.5874.8575.7075.541,452,500
Mar 18, 202176.0777.1775.2476.7576.591,418,000
Mar 17, 202175.0276.6174.3076.2176.041,706,000
Mar 16, 202174.5075.4174.1274.9574.792,609,000
Mar 15, 202174.4974.8273.1474.4874.321,410,000
Mar 12, 202174.3874.7374.0274.6174.45980,500
Mar 11, 202175.2375.6274.6974.7274.56907,500
Mar 10, 202174.3974.8273.6574.4674.30986,500
Mar 09, 202173.3174.5873.2473.9573.791,476,500
Mar 08, 202172.9273.6572.3672.6172.461,991,000
Mar 05, 202171.0472.6469.8072.5372.382,204,000
Mar 04, 202172.1272.2369.8370.3070.151,797,500
Mar 03, 202172.9273.1771.9672.2672.111,513,500
Mar 02, 202173.7474.0973.2373.2473.082,367,500
Mar 01, 202172.4074.5172.4073.7873.632,488,500
Feb 26, 202172.7072.7070.7271.2171.061,224,000
Feb 25, 202172.6673.5672.4972.5272.37941,000
Feb 24, 202172.3673.6272.1773.1372.971,041,500
Feb 23, 202172.6073.2471.9572.7072.55883,000
Feb 22, 202173.3473.5172.4372.6972.531,192,500
Feb 19, 202172.4073.7672.2773.5573.401,231,500
Feb 18, 202172.3972.3971.0171.9171.76878,000
Feb 17, 202172.2072.7371.6872.6572.50741,000
Feb 16, 202173.3873.8172.7673.1072.951,603,500
Feb 12, 202171.0873.1170.6873.1072.951,286,000
Feb 11, 202170.8571.7870.5271.0370.881,005,000
Feb 10, 202171.5271.5770.4470.7370.58886,500
Feb 09, 202170.9071.2670.0871.0170.861,377,000
Feb 08, 202171.3571.6970.9271.0970.94962,000
Feb 05, 202170.5371.5770.2971.2171.061,347,500
Feb 04, 202170.2970.5069.7770.2070.051,657,000
Feb 03, 202170.9271.0069.6370.1870.031,529,500
Feb 02, 202168.1271.1068.1270.9270.772,161,000
Feb 01, 202167.8268.2067.3367.5367.391,916,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...