UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022103.38103.73102.88103.73103.73500,700
11 Aug 2022104.35105.02102.60103.04103.04841,700
10 Aug 2022103.27104.20102.88104.13104.131,016,800
09 Aug 2022102.30103.19101.94102.18102.18802,900
08 Aug 2022103.65103.94102.33102.35102.351,956,200
05 Aug 2022101.73103.57101.73103.50103.50982,400
04 Aug 2022100.31102.0999.71102.06102.06723,400
03 Aug 2022100.15100.3899.1199.8399.83922,000
02 Aug 202299.49101.3098.9099.8799.871,395,400
29 Jul 202299.65101.6099.64100.97100.971,830,300
28 Jul 202298.2099.5997.1199.5499.541,353,100
27 Jul 202296.9798.9796.7898.5398.531,423,300
26 Jul 202296.1096.6095.2196.1396.13794,400
25 Jul 202295.7196.4295.3496.3496.34792,100
22 Jul 202295.2796.2595.0995.6095.60967,900
21 Jul 202293.8695.4893.8295.3495.34920,200
20 Jul 202295.2195.2293.7793.8193.81825,700
19 Jul 202293.3295.3693.0695.2195.211,162,600
18 Jul 202293.0593.6092.3992.6692.661,124,900
15 Jul 202292.8593.2691.9792.4492.441,014,500
14 Jul 202290.9692.2190.4091.6591.651,848,100
13 Jul 202290.9392.3990.0691.2791.271,141,300
12 Jul 202293.7093.7391.3291.8991.89999,500
11 Jul 202293.2494.4392.4793.4693.461,177,800
08 Jul 202293.2493.7092.3393.5593.551,010,300
07 Jul 202293.1993.7391.6193.5393.532,187,200
06 Jul 202292.2294.1092.0693.4493.441,586,700
05 Jul 202291.3892.4490.1592.1292.121,598,100
04 Jul 202290.1192.5090.0091.9291.92434,500
30 Jun 202289.9990.1588.7089.9189.911,703,400
29 Jun 202290.4291.8689.4991.5391.53930,200
28 Jun 202291.0993.0189.7390.2690.261,008,200
27 Jun 202292.0692.1090.1890.9790.971,410,700
24 Jun 202287.7691.4387.6190.9590.951,531,900
23 Jun 202291.0391.8688.8588.9088.901,176,000
23 Jun 20220.19 Dividend
22 Jun 202288.6691.7588.5891.0890.893,362,900
21 Jun 202288.8890.6888.8889.7889.592,900,800
20 Jun 202288.5089.3387.9089.3089.11254,200
17 Jun 202287.1088.9387.1087.8787.694,323,400
16 Jun 202286.8188.3586.8187.5087.321,144,800
15 Jun 202289.5390.2088.2488.9088.711,145,000
14 Jun 202290.0090.1087.5488.7488.551,506,100
13 Jun 202287.4588.7286.4288.0087.821,800,700
10 Jun 202291.8292.0089.0189.1088.911,492,800
09 Jun 202292.9094.2092.6092.7792.58564,800
08 Jun 202295.2595.2592.9293.2693.071,634,000
07 Jun 202294.3295.8193.4295.7095.501,127,600
06 Jun 202295.0395.9294.7195.2195.011,286,200
03 Jun 202295.1695.6793.9994.6994.491,200,800
02 Jun 202292.6396.2792.6396.0695.862,032,200
01 Jun 202290.8493.0890.1192.4792.281,422,100
31 May 202289.1891.6488.6590.2590.064,452,500
30 May 202291.5291.5289.5490.2090.01461,400
27 May 202289.7091.2389.6490.6390.441,256,600
26 May 202287.8789.7187.8089.4289.231,183,100
25 May 202287.8088.1786.6187.6487.461,227,200
24 May 202288.9788.9787.3987.8487.661,392,500
20 May 202287.9688.6387.2688.3488.161,401,300
19 May 202288.3089.5986.5887.9887.801,665,800
18 May 202291.0992.2489.9590.0489.85803,800
17 May 202290.8291.6690.4391.6291.43915,100
16 May 202289.5490.2888.6089.6689.47739,400
13 May 202289.7790.3388.6289.5089.31893,500
12 May 202288.9489.5687.6588.8088.611,928,100
11 May 202288.1991.3088.1089.2789.082,246,000
10 May 202291.3991.7587.6088.6488.462,345,200
09 May 202292.0292.6889.8489.9989.801,103,200
06 May 202293.2193.6791.3993.2893.091,180,900
05 May 202295.4395.6392.4093.4893.28921,000
04 May 202293.1095.9693.0795.7095.501,611,800
03 May 202292.2893.6491.6192.9192.721,328,900
02 May 202294.2595.0391.4192.5492.351,307,700
29 Apr 202295.4495.4693.8493.9793.771,732,900
28 Apr 202291.6897.5589.6696.6696.462,573,600
27 Apr 202293.0394.0591.2593.3193.121,455,500
26 Apr 202295.0495.0492.9693.0692.871,397,300
25 Apr 202294.4895.3593.6394.8894.681,174,500
22 Apr 202297.4297.5994.8094.9494.741,508,800
21 Apr 202298.2599.7497.3097.5697.361,597,900
20 Apr 202298.0098.2097.0297.8497.641,180,700
19 Apr 202296.2998.0996.2998.0097.80923,800
18 Apr 202296.1197.4795.7896.0995.89714,000
14 Apr 202295.4596.7195.1396.3696.16859,100
13 Apr 202295.1295.6994.7194.9394.73844,400
12 Apr 202294.8695.5094.1194.5394.33887,300
11 Apr 202293.8095.3093.7294.5594.35814,100
08 Apr 202295.0095.5893.1094.3594.151,449,600
07 Apr 202296.9097.0694.4096.0595.851,353,200
06 Apr 202297.0097.1995.5396.9396.731,065,100
05 Apr 202298.37100.5397.3397.3697.161,021,900
04 Apr 202298.1298.5296.9298.3798.161,027,100
01 Apr 2022103.20103.8397.2597.8497.642,033,500
31 Mar 2022104.49105.46103.18103.18102.962,071,400
30 Mar 2022102.30104.41102.30104.21103.991,070,700
29 Mar 2022103.96104.18101.39103.10102.881,212,000
28 Mar 2022103.75103.90102.87103.66103.441,098,900
25 Mar 2022103.45103.90102.17103.32103.101,462,500
24 Mar 2022102.47103.12101.60102.85102.641,561,600
24 Mar 20220.19 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...