Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

103.73

+0.69

(+0.67%)

At close: 04:00PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	103.38	103.73	102.88	103.73	103.73	500,700
11 Aug 2022	104.35	105.02	102.60	103.04	103.04	841,700
10 Aug 2022	103.27	104.20	102.88	104.13	104.13	1,016,800
09 Aug 2022	102.30	103.19	101.94	102.18	102.18	802,900
08 Aug 2022	103.65	103.94	102.33	102.35	102.35	1,956,200
05 Aug 2022	101.73	103.57	101.73	103.50	103.50	982,400
04 Aug 2022	100.31	102.09	99.71	102.06	102.06	723,400
03 Aug 2022	100.15	100.38	99.11	99.83	99.83	922,000
02 Aug 2022	99.49	101.30	98.90	99.87	99.87	1,395,400
29 Jul 2022	99.65	101.60	99.64	100.97	100.97	1,830,300
28 Jul 2022	98.20	99.59	97.11	99.54	99.54	1,353,100
27 Jul 2022	96.97	98.97	96.78	98.53	98.53	1,423,300
26 Jul 2022	96.10	96.60	95.21	96.13	96.13	794,400
25 Jul 2022	95.71	96.42	95.34	96.34	96.34	792,100
22 Jul 2022	95.27	96.25	95.09	95.60	95.60	967,900
21 Jul 2022	93.86	95.48	93.82	95.34	95.34	920,200
20 Jul 2022	95.21	95.22	93.77	93.81	93.81	825,700
19 Jul 2022	93.32	95.36	93.06	95.21	95.21	1,162,600
18 Jul 2022	93.05	93.60	92.39	92.66	92.66	1,124,900
15 Jul 2022	92.85	93.26	91.97	92.44	92.44	1,014,500
14 Jul 2022	90.96	92.21	90.40	91.65	91.65	1,848,100
13 Jul 2022	90.93	92.39	90.06	91.27	91.27	1,141,300
12 Jul 2022	93.70	93.73	91.32	91.89	91.89	999,500
11 Jul 2022	93.24	94.43	92.47	93.46	93.46	1,177,800
08 Jul 2022	93.24	93.70	92.33	93.55	93.55	1,010,300
07 Jul 2022	93.19	93.73	91.61	93.53	93.53	2,187,200
06 Jul 2022	92.22	94.10	92.06	93.44	93.44	1,586,700
05 Jul 2022	91.38	92.44	90.15	92.12	92.12	1,598,100
04 Jul 2022	90.11	92.50	90.00	91.92	91.92	434,500
30 Jun 2022	89.99	90.15	88.70	89.91	89.91	1,703,400
29 Jun 2022	90.42	91.86	89.49	91.53	91.53	930,200
28 Jun 2022	91.09	93.01	89.73	90.26	90.26	1,008,200
27 Jun 2022	92.06	92.10	90.18	90.97	90.97	1,410,700
24 Jun 2022	87.76	91.43	87.61	90.95	90.95	1,531,900
23 Jun 2022	91.03	91.86	88.85	88.90	88.90	1,176,000
23 Jun 2022	0.19 Dividend
22 Jun 2022	88.66	91.75	88.58	91.08	90.89	3,362,900
21 Jun 2022	88.88	90.68	88.88	89.78	89.59	2,900,800
20 Jun 2022	88.50	89.33	87.90	89.30	89.11	254,200
17 Jun 2022	87.10	88.93	87.10	87.87	87.69	4,323,400
16 Jun 2022	86.81	88.35	86.81	87.50	87.32	1,144,800
15 Jun 2022	89.53	90.20	88.24	88.90	88.71	1,145,000
14 Jun 2022	90.00	90.10	87.54	88.74	88.55	1,506,100
13 Jun 2022	87.45	88.72	86.42	88.00	87.82	1,800,700
10 Jun 2022	91.82	92.00	89.01	89.10	88.91	1,492,800
09 Jun 2022	92.90	94.20	92.60	92.77	92.58	564,800
08 Jun 2022	95.25	95.25	92.92	93.26	93.07	1,634,000
07 Jun 2022	94.32	95.81	93.42	95.70	95.50	1,127,600
06 Jun 2022	95.03	95.92	94.71	95.21	95.01	1,286,200
03 Jun 2022	95.16	95.67	93.99	94.69	94.49	1,200,800
02 Jun 2022	92.63	96.27	92.63	96.06	95.86	2,032,200
01 Jun 2022	90.84	93.08	90.11	92.47	92.28	1,422,100
31 May 2022	89.18	91.64	88.65	90.25	90.06	4,452,500
30 May 2022	91.52	91.52	89.54	90.20	90.01	461,400
27 May 2022	89.70	91.23	89.64	90.63	90.44	1,256,600
26 May 2022	87.87	89.71	87.80	89.42	89.23	1,183,100
25 May 2022	87.80	88.17	86.61	87.64	87.46	1,227,200
24 May 2022	88.97	88.97	87.39	87.84	87.66	1,392,500
20 May 2022	87.96	88.63	87.26	88.34	88.16	1,401,300
19 May 2022	88.30	89.59	86.58	87.98	87.80	1,665,800
18 May 2022	91.09	92.24	89.95	90.04	89.85	803,800
17 May 2022	90.82	91.66	90.43	91.62	91.43	915,100
16 May 2022	89.54	90.28	88.60	89.66	89.47	739,400
13 May 2022	89.77	90.33	88.62	89.50	89.31	893,500
12 May 2022	88.94	89.56	87.65	88.80	88.61	1,928,100
11 May 2022	88.19	91.30	88.10	89.27	89.08	2,246,000
10 May 2022	91.39	91.75	87.60	88.64	88.46	2,345,200
09 May 2022	92.02	92.68	89.84	89.99	89.80	1,103,200
06 May 2022	93.21	93.67	91.39	93.28	93.09	1,180,900
05 May 2022	95.43	95.63	92.40	93.48	93.28	921,000
04 May 2022	93.10	95.96	93.07	95.70	95.50	1,611,800
03 May 2022	92.28	93.64	91.61	92.91	92.72	1,328,900
02 May 2022	94.25	95.03	91.41	92.54	92.35	1,307,700
29 Apr 2022	95.44	95.46	93.84	93.97	93.77	1,732,900
28 Apr 2022	91.68	97.55	89.66	96.66	96.46	2,573,600
27 Apr 2022	93.03	94.05	91.25	93.31	93.12	1,455,500
26 Apr 2022	95.04	95.04	92.96	93.06	92.87	1,397,300
25 Apr 2022	94.48	95.35	93.63	94.88	94.68	1,174,500
22 Apr 2022	97.42	97.59	94.80	94.94	94.74	1,508,800
21 Apr 2022	98.25	99.74	97.30	97.56	97.36	1,597,900
20 Apr 2022	98.00	98.20	97.02	97.84	97.64	1,180,700
19 Apr 2022	96.29	98.09	96.29	98.00	97.80	923,800
18 Apr 2022	96.11	97.47	95.78	96.09	95.89	714,000
14 Apr 2022	95.45	96.71	95.13	96.36	96.16	859,100
13 Apr 2022	95.12	95.69	94.71	94.93	94.73	844,400
12 Apr 2022	94.86	95.50	94.11	94.53	94.33	887,300
11 Apr 2022	93.80	95.30	93.72	94.55	94.35	814,100
08 Apr 2022	95.00	95.58	93.10	94.35	94.15	1,449,600
07 Apr 2022	96.90	97.06	94.40	96.05	95.85	1,353,200
06 Apr 2022	97.00	97.19	95.53	96.93	96.73	1,065,100
05 Apr 2022	98.37	100.53	97.33	97.36	97.16	1,021,900
04 Apr 2022	98.12	98.52	96.92	98.37	98.16	1,027,100
01 Apr 2022	103.20	103.83	97.25	97.84	97.64	2,033,500
31 Mar 2022	104.49	105.46	103.18	103.18	102.96	2,071,400
30 Mar 2022	102.30	104.41	102.30	104.21	103.99	1,070,700
29 Mar 2022	103.96	104.18	101.39	103.10	102.88	1,212,000
28 Mar 2022	103.75	103.90	102.87	103.66	103.44	1,098,900
25 Mar 2022	103.45	103.90	102.17	103.32	103.10	1,462,500
24 Mar 2022	102.47	103.12	101.60	102.85	102.64	1,561,600
24 Mar 2022	0.19 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,179.74+325.57(+1.64%)

Canadian Pacific Railway Limited (CP.TO)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,179.74
+325.57(+1.64%)