UK Markets open in 7 hrs 19 mins

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
23 Sept 20210.19 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 202193.4993.7990.5190.5990.59350,130,000
02 Sept 202191.2093.3491.2093.1593.15284,100,000
01 Sept 202188.3591.9487.5591.1591.15604,270,000
31 Aug 202191.0191.7585.1186.6986.69731,580,000
30 Aug 202190.4991.3289.8890.8290.8247,760,000
27 Aug 202190.4291.2490.2290.6190.6166,690,000
26 Aug 202189.7990.5389.6190.2490.2474,840,000
25 Aug 202189.2689.9288.9189.7289.7264,150,000
24 Aug 202189.9590.4889.2989.3489.3481,800,000
23 Aug 202190.5490.5489.7690.1690.1661,950,000
20 Aug 202190.8590.9290.1790.4790.4753,960,000
19 Aug 202189.5290.9289.5290.8190.8178,520,000
18 Aug 202189.8690.4889.5689.7789.7768,180,000
17 Aug 202189.7789.9988.4089.8089.8068,040,000
16 Aug 202190.5190.5289.5589.7689.76107,450,000
13 Aug 202191.1391.5490.4190.8290.8251,950,000
12 Aug 202191.5291.7390.5190.9690.9673,370,000
11 Aug 202190.4991.9489.8991.8291.8282,680,000
10 Aug 202189.1091.1589.1090.4190.41137,100,000
09 Aug 202192.0592.4691.4091.5091.5060,290,000
06 Aug 202192.5993.6492.0492.3092.3063,550,000
05 Aug 202192.7492.7891.8892.1192.1174,210,000
04 Aug 202192.8692.9491.8392.5792.5775,870,000
03 Aug 202192.6793.9592.6593.1093.10910,400
30 Jul 202191.2692.7791.0292.6492.641,482,900
29 Jul 202191.4292.5090.9691.5391.531,060,800
28 Jul 202190.5891.2889.9990.2990.291,224,300
27 Jul 202191.5991.5989.8490.8290.82924,600
26 Jul 202192.5092.5690.7291.4591.45978,200
23 Jul 202191.7593.5691.6792.8192.81857,500
22 Jul 202191.0392.1391.0091.4791.47716,300
21 Jul 202191.2791.5990.7690.9390.93618,300
20 Jul 202190.8592.1490.2891.1191.11940,300
19 Jul 202190.5090.5789.1690.3490.341,503,100
16 Jul 202191.3091.8490.6291.2791.27822,500
15 Jul 202189.7392.0189.6091.3591.35715,500
14 Jul 202191.2891.3089.9390.0290.021,059,400
13 Jul 202191.3292.1890.6891.2591.25758,100
12 Jul 202192.8893.0091.0891.7091.70614,600
09 Jul 202192.2993.4091.5593.0493.041,112,600
08 Jul 202194.5494.7590.7991.2791.272,444,400
07 Jul 202194.9197.3394.9196.7996.791,036,700
06 Jul 202195.3195.6994.3095.0995.091,454,300
05 Jul 202195.4895.9094.9795.3295.32334,700
02 Jul 202194.7195.7794.6695.5595.55541,400
30 Jun 202195.6796.0694.8895.3295.321,238,600
29 Jun 202195.2496.1594.3495.7495.74783,700
28 Jun 202194.9295.1694.2694.7794.77602,000
25 Jun 202194.2394.9093.8394.8794.87440,700
24 Jun 202194.0494.4893.5893.9693.96650,000
24 Jun 20210.19 Dividend
23 Jun 202194.1294.2793.2393.8693.67646,300
22 Jun 202194.8895.3394.1294.1493.95859,700
21 Jun 202195.0195.5994.4894.7994.60788,200
18 Jun 202195.4195.6794.4294.4294.233,234,300
17 Jun 202196.8497.2995.6695.8895.691,210,400
16 Jun 202197.5797.8596.4096.7196.51604,100
15 Jun 202198.1898.5597.5097.8797.67843,100
14 Jun 202197.7697.9397.1097.9097.70536,000
11 Jun 202196.8498.4396.8497.7697.56633,500
10 Jun 202197.7997.8796.7496.7996.59603,600
09 Jun 202197.4797.7496.7797.4397.23465,700
08 Jun 202197.1598.0096.4797.9197.71665,200
07 Jun 202198.3198.3496.8196.9396.73957,000
04 Jun 202198.5098.7597.5797.8997.69803,300
03 Jun 202197.8599.1397.8598.2498.04739,900
02 Jun 202199.40100.0097.9198.0297.821,093,200
01 Jun 202197.9099.4097.8599.3299.121,093,300
31 May 202198.7798.7996.9697.0696.86652,200
28 May 202197.0898.7497.0798.1097.901,232,100
27 May 202198.3099.6396.7896.7896.583,312,700
26 May 202199.0099.6098.2898.7298.521,439,400
25 May 202199.0099.8098.3298.8398.631,740,300
21 May 202197.2398.9496.9397.7797.571,601,400
20 May 202195.7098.5695.5497.2197.011,486,300
19 May 202192.2395.4191.7595.0594.861,604,200
18 May 202193.6494.1892.0493.0192.82781,000
17 May 202197.1897.3693.6693.7893.591,429,000
14 May 202198.3898.9496.6897.0196.811,909,000
14 May 20215:1 Stock split
13 May 202195.2797.7795.2797.4597.26272,900
12 May 202195.5395.5894.8795.1594.961,159,000
11 May 202195.5996.1095.0195.7295.531,058,500
10 May 202196.4897.7396.2096.4796.281,235,000
07 May 202194.3596.6894.3596.6096.411,252,500
06 May 202193.6194.6493.4094.3594.161,454,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...