UK Markets closed

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
92.27-1.55 (-1.65%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202293.7593.7588.9892.2792.272,987,248
27 Jan 202294.2595.5093.4293.8293.821,757,500
26 Jan 202293.2194.8092.6393.5493.542,347,900
25 Jan 202292.1593.8291.3492.9292.921,407,500
24 Jan 202292.8993.4890.6993.2093.202,964,400
21 Jan 202295.3395.7193.8793.9893.981,967,200
20 Jan 202295.7296.2895.0395.6795.672,472,900
19 Jan 202294.6595.7694.5394.9194.911,449,500
18 Jan 202296.7796.7894.3694.6494.641,942,900
17 Jan 202297.8498.7597.7598.3698.36592,300
14 Jan 202296.2297.5495.6197.3397.331,689,100
13 Jan 202295.0096.8594.5696.4696.461,344,300
12 Jan 202293.8294.7893.6294.7494.741,631,900
11 Jan 202296.0796.1493.8094.0894.081,636,100
10 Jan 202295.9296.3795.1896.0996.091,873,700
07 Jan 202294.0096.0993.5095.7795.771,846,400
06 Jan 202293.7294.0292.6893.7393.732,034,000
05 Jan 202294.0294.5893.0993.1993.191,941,300
04 Jan 202291.8094.0291.3593.8193.813,070,400
31 Dec 202191.0591.4090.5490.9890.98718,000
30 Dec 202191.9192.5391.2191.2691.26637,900
30 Dec 20210.19 Dividend
29 Dec 202192.6093.1991.9292.2292.031,343,400
24 Dec 202191.3192.4291.3192.2592.06202,800
23 Dec 202192.4393.2091.2191.3091.112,168,000
22 Dec 202191.2092.2790.3492.0991.901,369,000
21 Dec 202192.9792.9790.7791.5591.361,607,600
20 Dec 202192.3194.2191.9092.0691.871,719,200
17 Dec 202194.2995.5892.9193.4093.213,568,400
16 Dec 202194.9995.6694.1194.3694.171,909,200
15 Dec 202193.4595.4593.3094.5994.403,408,200
14 Dec 202189.3294.0589.3293.5493.353,409,000
13 Dec 202192.0092.0088.4890.2790.0837,535,500
10 Dec 202192.6592.7190.4892.3392.143,493,300
09 Dec 202191.0392.1590.1691.6191.422,583,400
08 Dec 202192.2592.4090.0891.1991.003,213,100
07 Dec 202192.6193.5792.0592.2092.011,750,100
06 Dec 202188.5491.7388.5491.6091.411,554,200
03 Dec 202189.7389.7387.4988.4188.231,902,800
02 Dec 202188.2889.7988.1789.3589.171,669,100
01 Dec 202190.6091.0388.0788.1988.011,579,600
30 Nov 202190.5691.4489.3189.4089.222,681,500
29 Nov 202191.3492.8691.3191.4491.251,181,700
26 Nov 202193.2093.4990.9891.8291.632,122,300
25 Nov 202194.1894.9694.1894.7294.52338,600
24 Nov 202195.4595.5094.2294.5794.38709,100
23 Nov 202193.8895.4793.8795.2695.06861,000
22 Nov 202195.0395.1393.5993.7293.531,229,100
19 Nov 202195.0695.5694.3494.7194.511,179,300
18 Nov 202193.9695.6293.2795.2595.051,108,800
17 Nov 202197.4397.4394.1094.2394.041,831,800
16 Nov 202196.7097.7996.6797.0596.85775,400
15 Nov 202197.5797.7996.2696.3496.14626,700
12 Nov 202197.1397.5496.6497.2697.06765,200
11 Nov 202197.0597.4196.4996.8096.60608,200
10 Nov 202196.8197.0596.2696.8096.60644,800
09 Nov 202195.8797.0595.5996.9196.71971,900
08 Nov 202195.8996.1594.9595.8695.66788,700
05 Nov 202195.2096.1795.0795.4795.27752,600
04 Nov 202196.0996.3994.7895.0494.84820,700
03 Nov 202196.4696.9295.2595.9495.74764,200
02 Nov 202195.6896.4795.3296.3896.18670,200
01 Nov 202196.8096.8095.2095.6195.411,504,500
29 Oct 202195.3696.4794.7995.7995.591,416,100
28 Oct 202193.8695.5193.5595.4495.241,358,600
27 Oct 202193.6294.9493.2093.4893.291,034,900
26 Oct 202193.1994.1292.9193.5193.321,044,100
25 Oct 202194.1794.5692.9192.9392.741,216,700
22 Oct 202192.9194.7692.2194.1693.971,055,100
21 Oct 202192.0093.0291.8392.7492.551,059,600
20 Oct 202190.2592.1490.1992.0591.861,380,000
19 Oct 202191.0691.2789.6790.8290.63854,200
18 Oct 202190.0090.9289.3190.8790.681,083,600
15 Oct 202189.2090.2688.8090.2090.011,257,000
14 Oct 202187.2188.7786.9688.5888.401,565,100
13 Oct 202185.9686.8685.3286.6986.51937,200
12 Oct 202185.8786.1485.2985.4985.311,647,000
08 Oct 202185.5086.7085.4386.2486.061,535,000
07 Oct 202186.6887.1285.2685.5785.391,773,300
06 Oct 202183.9386.0183.4685.9585.771,466,100
05 Oct 202183.8685.3083.5584.4084.231,362,800
04 Oct 202183.5384.1182.5983.5383.361,063,800
01 Oct 202182.9784.1582.4083.8183.641,207,900
30 Sept 202184.4384.7682.4582.7182.541,942,000
29 Sept 202184.4585.3783.9484.2084.031,305,400
28 Sept 202184.5084.5082.8484.0183.842,004,000
27 Sept 202183.1185.2983.0184.5084.332,490,100
24 Sept 202182.7083.5782.6883.2983.121,252,700
23 Sept 202182.5983.4382.2282.9482.771,749,300
23 Sept 20210.19 Dividend
22 Sept 202183.4484.0582.1282.6882.322,058,600
21 Sept 202184.2584.8182.7782.8282.462,109,100
20 Sept 202185.0185.2282.8083.9583.582,811,800
17 Sept 202185.4487.1585.4485.7385.365,080,200
16 Sept 202187.4588.2186.3886.5286.141,911,200
15 Sept 202186.7188.2286.2586.7786.393,270,500
14 Sept 202187.1487.2786.0086.4886.103,027,300
13 Sept 202187.2488.4086.1286.8186.432,700,700
10 Sept 202188.0088.1786.6586.9186.531,520,300
09 Sept 202191.3991.4087.5287.8287.442,451,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...