Yahoo

Mail

UK Markets open in 7 hrs 19 mins

NIKKEI 225
29,639.40
-200.31(-0.67%)
HANG SENG
24,221.54
+122.40(+0.51%)
GOLD FUTURES
1,768.40
-9.80(-0.55%)
DOW
34,258.32
+338.48(+1.00%)
BTC-GBP
31,550.26
+101.54(+0.32%)
CMC Crypto 200
1,089.55
+49.07(+4.72%)

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

82.68-0.14 (-0.17%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2021	-	-	-	-	-	-
23 Sept 2021	0.19 Dividend
22 Sept 2021	-	-	-	-	-	-
21 Sept 2021	-	-	-	-	-	-
20 Sept 2021	-	-	-	-	-	-
17 Sept 2021	-	-	-	-	-	-
16 Sept 2021	-	-	-	-	-	-
15 Sept 2021	-	-	-	-	-	-
14 Sept 2021	-	-	-	-	-	-
13 Sept 2021	-	-	-	-	-	-
10 Sept 2021	-	-	-	-	-	-
09 Sept 2021	-	-	-	-	-	-
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	-	-	-	-	-	-
03 Sept 2021	93.49	93.79	90.51	90.59	90.59	350,130,000
02 Sept 2021	91.20	93.34	91.20	93.15	93.15	284,100,000
01 Sept 2021	88.35	91.94	87.55	91.15	91.15	604,270,000
31 Aug 2021	91.01	91.75	85.11	86.69	86.69	731,580,000
30 Aug 2021	90.49	91.32	89.88	90.82	90.82	47,760,000
27 Aug 2021	90.42	91.24	90.22	90.61	90.61	66,690,000
26 Aug 2021	89.79	90.53	89.61	90.24	90.24	74,840,000
25 Aug 2021	89.26	89.92	88.91	89.72	89.72	64,150,000
24 Aug 2021	89.95	90.48	89.29	89.34	89.34	81,800,000
23 Aug 2021	90.54	90.54	89.76	90.16	90.16	61,950,000
20 Aug 2021	90.85	90.92	90.17	90.47	90.47	53,960,000
19 Aug 2021	89.52	90.92	89.52	90.81	90.81	78,520,000
18 Aug 2021	89.86	90.48	89.56	89.77	89.77	68,180,000
17 Aug 2021	89.77	89.99	88.40	89.80	89.80	68,040,000
16 Aug 2021	90.51	90.52	89.55	89.76	89.76	107,450,000
13 Aug 2021	91.13	91.54	90.41	90.82	90.82	51,950,000
12 Aug 2021	91.52	91.73	90.51	90.96	90.96	73,370,000
11 Aug 2021	90.49	91.94	89.89	91.82	91.82	82,680,000
10 Aug 2021	89.10	91.15	89.10	90.41	90.41	137,100,000
09 Aug 2021	92.05	92.46	91.40	91.50	91.50	60,290,000
06 Aug 2021	92.59	93.64	92.04	92.30	92.30	63,550,000
05 Aug 2021	92.74	92.78	91.88	92.11	92.11	74,210,000
04 Aug 2021	92.86	92.94	91.83	92.57	92.57	75,870,000
03 Aug 2021	92.67	93.95	92.65	93.10	93.10	910,400
30 Jul 2021	91.26	92.77	91.02	92.64	92.64	1,482,900
29 Jul 2021	91.42	92.50	90.96	91.53	91.53	1,060,800
28 Jul 2021	90.58	91.28	89.99	90.29	90.29	1,224,300
27 Jul 2021	91.59	91.59	89.84	90.82	90.82	924,600
26 Jul 2021	92.50	92.56	90.72	91.45	91.45	978,200
23 Jul 2021	91.75	93.56	91.67	92.81	92.81	857,500
22 Jul 2021	91.03	92.13	91.00	91.47	91.47	716,300
21 Jul 2021	91.27	91.59	90.76	90.93	90.93	618,300
20 Jul 2021	90.85	92.14	90.28	91.11	91.11	940,300
19 Jul 2021	90.50	90.57	89.16	90.34	90.34	1,503,100
16 Jul 2021	91.30	91.84	90.62	91.27	91.27	822,500
15 Jul 2021	89.73	92.01	89.60	91.35	91.35	715,500
14 Jul 2021	91.28	91.30	89.93	90.02	90.02	1,059,400
13 Jul 2021	91.32	92.18	90.68	91.25	91.25	758,100
12 Jul 2021	92.88	93.00	91.08	91.70	91.70	614,600
09 Jul 2021	92.29	93.40	91.55	93.04	93.04	1,112,600
08 Jul 2021	94.54	94.75	90.79	91.27	91.27	2,444,400
07 Jul 2021	94.91	97.33	94.91	96.79	96.79	1,036,700
06 Jul 2021	95.31	95.69	94.30	95.09	95.09	1,454,300
05 Jul 2021	95.48	95.90	94.97	95.32	95.32	334,700
02 Jul 2021	94.71	95.77	94.66	95.55	95.55	541,400
30 Jun 2021	95.67	96.06	94.88	95.32	95.32	1,238,600
29 Jun 2021	95.24	96.15	94.34	95.74	95.74	783,700
28 Jun 2021	94.92	95.16	94.26	94.77	94.77	602,000
25 Jun 2021	94.23	94.90	93.83	94.87	94.87	440,700
24 Jun 2021	94.04	94.48	93.58	93.96	93.96	650,000
24 Jun 2021	0.19 Dividend
23 Jun 2021	94.12	94.27	93.23	93.86	93.67	646,300
22 Jun 2021	94.88	95.33	94.12	94.14	93.95	859,700
21 Jun 2021	95.01	95.59	94.48	94.79	94.60	788,200
18 Jun 2021	95.41	95.67	94.42	94.42	94.23	3,234,300
17 Jun 2021	96.84	97.29	95.66	95.88	95.69	1,210,400
16 Jun 2021	97.57	97.85	96.40	96.71	96.51	604,100
15 Jun 2021	98.18	98.55	97.50	97.87	97.67	843,100
14 Jun 2021	97.76	97.93	97.10	97.90	97.70	536,000
11 Jun 2021	96.84	98.43	96.84	97.76	97.56	633,500
10 Jun 2021	97.79	97.87	96.74	96.79	96.59	603,600
09 Jun 2021	97.47	97.74	96.77	97.43	97.23	465,700
08 Jun 2021	97.15	98.00	96.47	97.91	97.71	665,200
07 Jun 2021	98.31	98.34	96.81	96.93	96.73	957,000
04 Jun 2021	98.50	98.75	97.57	97.89	97.69	803,300
03 Jun 2021	97.85	99.13	97.85	98.24	98.04	739,900
02 Jun 2021	99.40	100.00	97.91	98.02	97.82	1,093,200
01 Jun 2021	97.90	99.40	97.85	99.32	99.12	1,093,300
31 May 2021	98.77	98.79	96.96	97.06	96.86	652,200
28 May 2021	97.08	98.74	97.07	98.10	97.90	1,232,100
27 May 2021	98.30	99.63	96.78	96.78	96.58	3,312,700
26 May 2021	99.00	99.60	98.28	98.72	98.52	1,439,400
25 May 2021	99.00	99.80	98.32	98.83	98.63	1,740,300
21 May 2021	97.23	98.94	96.93	97.77	97.57	1,601,400
20 May 2021	95.70	98.56	95.54	97.21	97.01	1,486,300
19 May 2021	92.23	95.41	91.75	95.05	94.86	1,604,200
18 May 2021	93.64	94.18	92.04	93.01	92.82	781,000
17 May 2021	97.18	97.36	93.66	93.78	93.59	1,429,000
14 May 2021	98.38	98.94	96.68	97.01	96.81	1,909,000
14 May 2021	5:1 Stock split
13 May 2021	95.27	97.77	95.27	97.45	97.26	272,900
12 May 2021	95.53	95.58	94.87	95.15	94.96	1,159,000
11 May 2021	95.59	96.10	95.01	95.72	95.53	1,058,500
10 May 2021	96.48	97.73	96.20	96.47	96.28	1,235,000
07 May 2021	94.35	96.68	94.35	96.60	96.41	1,252,500
06 May 2021	93.61	94.64	93.40	94.35	94.16	1,454,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,639.40-200.31(-0.67%)

HANG SENG24,221.54+122.40(+0.51%)

GOLD FUTURES1,768.40-9.80(-0.55%)

DOW34,258.32+338.48(+1.00%)

BTC-GBP31,550.26+101.54(+0.32%)

CMC Crypto 2001,089.55+49.07(+4.72%)

Canadian Pacific Railway Limited (CP.TO)

NIKKEI 225
29,639.40
-200.31(-0.67%)

HANG SENG
24,221.54
+122.40(+0.51%)

GOLD FUTURES
1,768.40
-9.80(-0.55%)

DOW
34,258.32
+338.48(+1.00%)

BTC-GBP
31,550.26
+101.54(+0.32%)

CMC Crypto 200
1,089.55
+49.07(+4.72%)