UK markets closed

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
108.00-2.50 (-2.26%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024110.31110.50107.95108.00108.002,308,794
29 Apr 2024112.00112.21110.13110.50110.503,728,800
26 Apr 2024111.84112.43111.50111.63111.631,075,700
25 Apr 2024111.00113.16109.28112.14112.141,623,600
24 Apr 2024119.60119.60111.95112.23112.233,030,600
23 Apr 2024118.51120.62118.11119.77119.771,980,000
22 Apr 2024116.54118.79116.54118.41118.411,351,200
19 Apr 2024115.38116.70115.38116.41116.411,171,100
18 Apr 2024116.23116.59114.77115.59115.591,148,900
17 Apr 2024117.09117.21114.47115.57115.571,015,400
16 Apr 2024117.47117.76116.26116.44116.441,109,100
15 Apr 2024119.60120.14117.17117.87117.87920,200
12 Apr 2024118.92119.03117.50118.55118.55804,500
11 Apr 2024120.68120.80117.73118.57118.57975,800
10 Apr 2024120.01121.35119.00120.47120.47929,000
09 Apr 2024120.20121.13119.55121.09121.091,207,800
08 Apr 2024119.61120.29119.45120.03120.03475,800
05 Apr 2024118.08119.42117.93118.87118.87557,500
04 Apr 2024118.90119.62117.07117.82117.82566,900
03 Apr 2024118.30119.08117.95118.55118.55647,000
02 Apr 2024118.59118.97117.60118.08118.081,630,900
01 Apr 2024119.43119.60118.31119.30119.30964,200
28 Mar 2024120.09120.40118.76119.43119.432,537,500
27 Mar 2024119.06120.21118.45120.08120.081,704,100
27 Mar 20240.19 Dividend
26 Mar 2024118.80119.55118.07118.57118.381,225,000
25 Mar 2024120.00120.43118.63118.72118.531,875,700
22 Mar 2024122.36122.83121.15121.52121.33752,800
21 Mar 2024121.49122.64121.00121.76121.561,181,000
20 Mar 2024119.41121.01118.58120.92120.73712,600
19 Mar 2024121.78121.96118.50119.22119.031,098,900
18 Mar 2024121.72122.06121.00121.60121.411,075,100
15 Mar 2024120.77122.18120.75121.46121.275,935,400
14 Mar 2024123.13123.20120.59121.42121.231,212,400
13 Mar 2024122.18123.37122.18123.13122.931,384,400
12 Mar 2024120.96122.29120.40122.20122.001,264,500
11 Mar 2024120.88121.33120.20120.83120.641,175,300
08 Mar 2024121.57122.46120.93121.08120.89835,200
07 Mar 2024118.99121.40118.97121.07120.881,232,500
06 Mar 2024118.15119.74118.14118.45118.261,418,400
05 Mar 2024117.32118.21117.19117.37117.181,513,300
04 Mar 2024116.71117.50116.21117.07116.88828,100
01 Mar 2024115.34117.16115.34116.98116.79913,500
29 Feb 2024115.33116.07115.00115.23115.052,122,800
28 Feb 2024116.08116.46115.15115.29115.11840,900
27 Feb 2024117.22117.23116.19116.48116.29633,900
26 Feb 2024116.90117.48116.45116.91116.72612,600
23 Feb 2024116.35117.19116.29116.83116.641,338,000
22 Feb 2024116.01116.80115.34116.35116.16992,500
21 Feb 2024115.51116.10114.33115.33115.15802,000
20 Feb 2024115.02115.97114.24114.79114.611,420,100
16 Feb 2024115.52116.30114.85115.19115.01779,400
15 Feb 2024115.04115.62114.08115.42115.24983,900
14 Feb 2024113.28114.97112.90114.76114.581,006,200
13 Feb 2024112.49113.50111.86112.54112.361,609,200
12 Feb 2024114.96115.09112.80113.50113.321,582,900
09 Feb 2024115.33115.54114.60114.81114.631,012,700
08 Feb 2024115.71115.75113.98115.01114.83680,100
07 Feb 2024113.74115.12113.42114.92114.74990,000
06 Feb 2024112.70113.99112.53113.67113.49720,000
05 Feb 2024111.38112.88111.34112.33112.15700,400
02 Feb 2024111.12112.27110.30112.09111.91921,200
01 Feb 2024108.73111.56108.41111.37111.191,638,300
31 Jan 2024106.99109.60106.88108.19108.022,273,000
30 Jan 2024106.07106.56105.18106.37106.20765,600
29 Jan 2024105.65106.25105.11106.22106.05820,100
26 Jan 2024106.50106.81105.32105.65105.48864,400
25 Jan 2024106.01106.25105.01106.14105.97757,000
24 Jan 2024105.71106.19104.94105.44105.27948,000
23 Jan 2024105.68106.05104.81105.09104.921,072,700
22 Jan 2024105.90106.19105.17105.40105.23936,000
19 Jan 2024105.00105.75103.72105.45105.28995,000
18 Jan 2024102.68104.30102.67104.22104.05891,400
17 Jan 2024104.16104.32101.96102.67102.511,414,900
16 Jan 2024103.83104.80102.80104.44104.271,207,500
15 Jan 2024103.31104.40103.19104.01103.84202,900
12 Jan 2024103.33104.16102.50103.81103.641,718,400
11 Jan 2024105.00105.23102.73103.27103.101,267,700
10 Jan 2024104.82106.58104.65105.58105.411,188,900
09 Jan 2024105.11106.20104.51105.15104.981,267,000
08 Jan 2024104.49105.68104.07105.37105.201,198,600
05 Jan 2024105.81106.67104.96105.14104.97990,100
04 Jan 2024105.50106.72105.31105.99105.821,143,200
03 Jan 2024104.95106.00104.40105.38105.21969,200
02 Jan 2024104.39106.21104.26105.41105.241,103,300
29 Dec 2023105.11105.11104.30104.84104.671,024,000
28 Dec 2023105.34105.63104.72104.91104.741,044,200
28 Dec 20230.19 Dividend
27 Dec 2023104.71105.63104.71105.35104.99927,700
22 Dec 2023105.40106.45105.07105.41105.05917,100
21 Dec 2023103.76105.25103.37105.07104.711,468,600
20 Dec 2023103.41104.75102.89103.24102.891,152,300
19 Dec 2023102.35103.79102.24103.66103.311,588,100
18 Dec 2023101.89102.44101.26102.03101.68908,200
15 Dec 2023102.82103.31101.44101.60101.255,907,500
14 Dec 2023102.00103.27101.63103.00102.652,213,600
13 Dec 2023100.10101.2598.87101.17100.832,185,000
12 Dec 202399.41100.6599.33100.45100.111,744,700
11 Dec 202398.8699.6097.9399.1498.80969,500
08 Dec 202399.65100.7998.9799.0698.72795,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...