UK Markets closed

Canadian Pacific Railway Limited (CP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
398.14+0.94 (+0.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020395.70398.58391.80398.14398.14256,956
29 Oct 2020400.66404.00396.66397.20397.20311,200
28 Oct 2020402.97405.42398.40399.81399.81472,800
27 Oct 2020407.79408.13403.48405.68405.68216,700
26 Oct 2020408.81409.58401.11406.56406.56304,000
23 Oct 2020415.71417.47410.25413.50413.50220,800
22 Oct 2020413.51417.65411.26415.11415.11279,500
21 Oct 2020417.05422.87414.17414.17414.17552,100
20 Oct 2020425.50427.74415.31420.16420.16434,700
19 Oct 2020428.78430.16424.41425.71425.71278,600
16 Oct 2020431.76432.27427.80428.74428.74285,800
15 Oct 2020421.48429.88420.70429.75429.75270,600
14 Oct 2020417.57424.39416.90423.19423.19223,400
13 Oct 2020412.32419.29412.32416.81416.81403,000
09 Oct 2020411.00416.18409.93412.11412.11249,300
08 Oct 2020412.96413.82407.85409.06409.06521,400
07 Oct 2020402.22412.52402.22410.95410.95252,700
06 Oct 2020406.08407.73399.51401.14401.14285,500
05 Oct 2020405.28407.27403.23405.20405.20536,500
02 Oct 2020396.35404.83396.35404.25404.25246,300
01 Oct 2020406.83408.08399.90401.10401.10384,500
30 Sep 2020407.21410.19403.38405.05405.05486,300
29 Sep 2020403.82407.91401.88407.18407.18184,800
28 Sep 2020406.31409.00402.06403.65403.65713,400
25 Sep 2020401.65403.88399.50402.41402.41223,800
24 Sep 2020398.52402.88396.48400.75400.75249,200
24 Sep 20200.95 Dividend
23 Sep 2020404.02406.01398.29399.22398.27200,900
22 Sep 2020396.69401.93394.37400.72399.77155,800
21 Sep 2020392.52395.21387.05395.21394.27235,700
18 Sep 2020401.79405.00396.68396.96396.02825,300
17 Sep 2020390.16404.75390.16398.95398.00364,200
16 Sep 2020405.20408.99397.88397.88396.93273,700
15 Sep 2020405.00410.64404.88405.85404.88406,200
14 Sep 2020396.45403.55396.29402.42401.46304,500
11 Sep 2020391.09397.70389.66396.39395.45287,300
10 Sep 2020389.00391.05388.30390.43389.50407,700
09 Sep 2020383.45390.40381.46387.66386.74297,200
08 Sep 2020377.40384.90373.30379.64378.74749,400
04 Sep 2020385.84387.71377.65379.13378.23202,600
03 Sep 2020386.87389.00381.75384.05383.14214,300
02 Sep 2020389.26390.75385.68386.87385.95233,100
01 Sep 2020384.61388.45382.63386.76385.84276,400
31 Aug 2020392.01392.77385.28385.89384.97337,400
28 Aug 2020394.98395.52391.00391.90390.97742,300
27 Aug 2020392.07396.00391.79395.38394.44203,600
26 Aug 2020392.88394.16388.00393.89392.95195,400
25 Aug 2020392.94396.94392.73393.69392.75132,000
24 Aug 2020396.01396.95391.64394.41393.47127,700
21 Aug 2020392.24394.56389.73393.62392.68190,500
20 Aug 2020392.38395.00392.18393.31392.37162,200
19 Aug 2020397.25398.00394.31394.65393.71126,000
18 Aug 2020394.69397.31392.50396.24395.30163,500
17 Aug 2020390.38397.00388.00393.87392.93215,800
14 Aug 2020386.95391.70386.95389.28388.35114,700
13 Aug 2020392.00392.07387.41388.36387.44114,500
12 Aug 2020391.32396.92390.01391.51390.58323,300
11 Aug 2020383.19390.68383.02387.00386.08339,900
10 Aug 2020376.94383.39373.22383.01382.10343,500
07 Aug 2020370.30377.41370.30377.38376.48146,400
06 Aug 2020363.78371.49363.42371.45370.57186,000
05 Aug 2020362.93364.46359.82363.51362.64205,700
04 Aug 2020362.00366.00358.92361.61360.75316,500
31 Jul 2020368.88369.00359.42368.37367.49351,900
30 Jul 2020369.12371.87367.55370.31369.43201,600
29 Jul 2020367.73374.78367.50373.75372.86203,300
28 Jul 2020370.67370.92366.78366.96366.09229,100
27 Jul 2020367.93372.60366.32370.00369.12167,300
24 Jul 2020367.01369.57366.15367.70366.83276,000
23 Jul 2020369.59371.00367.36368.65367.77373,500
22 Jul 2020366.10376.00365.35365.47364.60320,900
21 Jul 2020368.47369.99364.88365.01364.14167,900
20 Jul 2020370.31371.98366.60369.06368.18519,100
17 Jul 2020365.00373.83365.00370.92370.04244,500
16 Jul 2020356.70364.82356.25364.60363.73199,500
15 Jul 2020357.29361.80356.30358.01357.16338,800
14 Jul 2020343.69355.25343.41354.74353.90272,900
13 Jul 2020351.43353.35344.66345.26344.44214,800
10 Jul 2020348.22351.38345.43351.08350.24146,500
09 Jul 2020350.76350.76344.99347.64346.81403,100
08 Jul 2020346.80350.60346.80350.28349.45456,700
07 Jul 2020343.57352.42343.57347.35346.52166,900
06 Jul 2020345.73348.48344.38344.65343.83479,200
03 Jul 2020344.64344.64342.24342.24341.4347,600
02 Jul 2020346.46349.83344.26344.64343.82226,900
30 Jun 2020340.27347.67339.50345.32344.50314,300
29 Jun 2020341.39344.66339.07342.16341.35166,800
26 Jun 2020340.15345.33338.21339.71338.90163,000
25 Jun 2020332.98342.03332.30341.65340.84684,400
25 Jun 20200.83 Dividend
24 Jun 2020339.71340.50334.39334.62333.00275,400
23 Jun 2020345.85347.07339.58340.06338.41221,800
22 Jun 2020344.48346.20341.25342.24340.58398,000
19 Jun 2020352.22352.22344.42346.58344.901,248,000
18 Jun 2020347.84350.00346.87348.95347.26173,600
17 Jun 2020349.70352.90348.39349.30347.60260,900
16 Jun 2020349.72353.55347.17348.17346.48237,700
15 Jun 2020335.90344.46332.13342.09340.43157,300
12 Jun 2020344.86345.92338.29342.39340.73277,000
11 Jun 2020343.14343.14336.49336.78335.15303,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...