Canadian Pacific Railway Limited (NY: CP )

80.71 +1.85 (+2.35%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 79.32 81.55 79.19 80.71 1,219,766 +1.85(+2.35%)
Jul 02, 2024 78.03 78.92 77.60 78.86 2,692,975 +1.36(+1.75%)
Jul 01, 2024 78.59 78.70 77.21 77.50 2,033,936 -1.23(-1.56%)
Jun 28, 2024 79.30 79.85 78.61 78.73 2,330,986 +0.09(+0.11%)
Jun 27, 2024 79.62 79.80 78.29 78.64 2,393,410 -0.72(-0.90%)
Jun 26, 2024 78.94 79.64 77.98 79.36 1,622,358 +0.45(+0.57%)
Jun 25, 2024 79.08 79.37 77.85 78.91 1,644,184 -0.50(-0.63%)
Jun 24, 2024 78.88 79.92 78.33 79.41 2,958,609 +1.07(+1.36%)
Jun 21, 2024 78.16 78.85 77.45 78.34 3,625,995 -0.05(-0.06%)
Jun 20, 2024 78.93 78.93 77.25 78.39 3,518,701 +1.09(+1.40%)
Jun 18, 2024 78.19 78.67 76.72 77.31 2,788,636 -0.55(-0.70%)
Jun 17, 2024 76.17 78.35 75.94 77.85 3,500,623 +1.24(+1.62%)
Jun 14, 2024 75.60 76.67 75.01 76.61 1,901,507 +0.74(+0.97%)
Jun 13, 2024 76.26 76.34 75.35 75.87 2,200,328 -0.26(-0.34%)
Jun 12, 2024 77.28 78.01 76.08 76.13 2,301,299 -0.21(-0.27%)
Jun 11, 2024 76.06 76.53 75.66 76.34 2,221,673 -0.07(-0.09%)
Jun 10, 2024 76.62 76.86 75.90 76.41 2,834,447 -0.50(-0.65%)
Jun 07, 2024 77.90 78.44 76.90 76.91 2,135,930 -1.21(-1.56%)
Jun 06, 2024 77.48 78.45 77.31 78.12 1,504,342 +0.56(+0.72%)
Jun 05, 2024 77.21 77.62 76.68 77.57 1,350,541 +0.69(+0.89%)
Jun 04, 2024 77.46 77.46 76.10 76.88 2,398,537 -0.63(-0.81%)
Jun 03, 2024 79.27 79.42 77.23 77.51 1,802,939 -1.52(-1.93%)
May 31, 2024 77.44 79.31 77.13 79.03 2,225,266 +1.78(+2.31%)
May 30, 2024 76.41 77.32 76.36 77.25 2,553,496 +1.05(+1.37%)
May 29, 2024 76.87 77.20 76.17 76.20 1,939,471 -1.22(-1.58%)
May 28, 2024 79.43 79.64 77.39 77.43 3,079,985 -2.07(-2.61%)
May 24, 2024 79.14 79.98 78.96 79.50 4,604,471 +0.55(+0.69%)
May 23, 2024 80.16 80.52 78.68 78.95 3,364,973 -1.01(-1.26%)
May 22, 2024 80.54 80.69 79.53 79.96 4,389,431 -0.92(-1.13%)
May 21, 2024 81.83 82.25 80.72 80.87 1,421,074 -1.42(-1.73%)
May 20, 2024 82.00 82.78 81.82 82.30 1,058,459 +0.58(+0.71%)
May 17, 2024 81.60 81.97 80.99 81.72 1,573,272 +0.32(+0.39%)
May 16, 2024 80.26 81.43 80.18 81.40 1,721,254 +0.97(+1.20%)
May 15, 2024 81.25 81.62 80.18 80.43 1,614,959 -0.47(-0.58%)
May 14, 2024 81.89 82.33 80.31 80.90 2,714,126 -0.79(-0.96%)
May 13, 2024 82.71 83.33 81.63 81.69 2,606,938 -0.90(-1.09%)
May 10, 2024 83.04 83.37 82.10 82.58 2,209,429 +0.39(+0.47%)
May 09, 2024 81.16 82.94 81.16 82.20 2,098,793 +0.87(+1.07%)
May 08, 2024 80.61 81.73 80.50 81.33 1,303,728 +0.38(+0.47%)
May 07, 2024 81.79 81.99 80.46 80.95 1,821,947 -0.23(-0.28%)
May 06, 2024 79.88 81.39 79.71 81.18 1,874,466 +1.78(+2.25%)
May 03, 2024 80.25 80.39 79.02 79.40 2,017,307 +0.17(+0.21%)
May 02, 2024 78.34 79.45 77.78 79.23 3,113,721 +1.98(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.