CP

Canadian Pacific Railway Historical Data

CP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 72.91 1.12 1.56% 72.84 73.84 72.585 4,499,687
Dec 06 2021 71.79 2.91 4.22% 69.70 71.86 69.31 3,697,658
Dec 03 2021 68.88 -0.93 -1.33% 70.205 70.24 68.19 5,568,473
Dec 02 2021 69.81 1.06 1.54% 68.94 70.11 68.73 5,371,454
Dec 01 2021 68.75 -1.28 -1.83% 71.07 71.41 68.69 4,383,039
Nov 30 2021 70.03 -1.67 -2.33% 71.05 71.61 69.88 6,118,761
Nov 29 2021 71.70 0.39 0.55% 71.64 72.76 71.46 4,421,225
Nov 26 2021 71.31 0.00 +0.00% 72.95 73.18 71.27 0
Nov 26 2021 71.31 -3.38 -4.53% 72.95 73.18 71.27 3,591,646
Nov 25 2021 74.69 0.00 +0.00% 75.18 75.22 74.37 0
Nov 24 2021 74.69 -0.51 -0.68% 75.18 75.22 74.37 1,591,171
Nov 23 2021 75.20 1.39 1.88% 73.79 75.32 73.76 5,476,543
Nov 22 2021 73.81 -1.03 -1.38% 75.00 75.13 73.73 2,862,897
Nov 19 2021 74.84 -0.67 -0.89% 75.73 75.74 74.58 2,236,977
Nov 18 2021 75.51 0.77 1.03% 74.59 75.86 73.78 4,184,482
Nov 17 2021 74.74 0.00 +0.00% 77.18 77.24 74.64 0
Nov 17 2021 74.74 -2.47 -3.2% 77.18 77.24 74.64 6,945,276
Nov 16 2021 77.21 0.25 0.32% 77.16 77.88 77.03 2,025,399
Nov 15 2021 76.96 -0.60 -0.77% 77.96 78.18 76.915 1,326,041
Nov 12 2021 77.56 0.67 0.87% 77.13 77.68 76.74 1,386,688
Nov 11 2021 76.89 -0.62 -0.8% 77.40 77.63 76.65 1,270,754
Nov 10 2021 77.51 -0.38 -0.49% 77.69 78.07 77.28 1,507,250
Nov 09 2021 77.89 0.86 1.12% 76.91 78.00 76.72 1,556,559
Nov 08 2021 77.03 0.32 0.42% 77.05 77.20 76.2505 2,894,522
Nov 05 2021 76.71 0.00 +0.00% 76.63 77.18 76.34 0
Nov 05 2021 76.71 0.45 0.59% 76.63 77.18 76.34 1,633,980
Nov 04 2021 76.26 -1.19 -1.54% 77.46 77.68 76.07 2,597,848
Nov 03 2021 77.45 -0.27 -0.35% 77.51 77.91 76.66 1,985,709
Nov 02 2021 77.72 0.39 0.5% 77.35 77.78 76.85 2,536,074
Nov 01 2021 77.33 -0.07 -0.09% 77.74 78.035 76.99 2,394,661
Oct 29 2021 77.40 0.05 0.06% 77.01 77.77 76.55 3,032,166
Oct 28 2021 77.35 1.68 2.22% 76.00 77.40 75.78 5,351,182
Oct 27 2021 75.67 0.16 0.21% 75.71 76.8995 75.50 3,278,050
Oct 26 2021 75.51 0.39 0.52% 75.32 76.005 75.13 2,750,235
Oct 25 2021 75.12 -1.01 -1.33% 76.09 76.45 74.98 2,998,688
Oct 22 2021 76.13 1.14 1.52% 75.25 76.63 74.761 3,762,391
Oct 21 2021 74.99 0.32 0.43% 74.75 75.20 74.50 4,196,727
Oct 20 2021 74.67 1.19 1.62% 73.26 74.815 73.01 9,348,984
Oct 19 2021 73.48 0.08 0.11% 73.69 73.88 72.52 4,231,589
Oct 18 2021 73.40 0.55 0.75% 72.58 73.44 72.15 4,980,788
Oct 15 2021 72.85 1.23 1.72% 72.06 72.94 71.79 7,716,436
Oct 14 2021 71.62 1.89 2.71% 70.26 71.72 70.22 5,207,047
Oct 13 2021 69.73 1.07 1.56% 68.81 69.82 68.52 3,036,855
Oct 12 2021 68.66 0.03 0.04% 68.97 69.15 68.43 4,684,604
Oct 11 2021 68.63 -0.58 -0.84% 69.33 69.50 68.27 2,358,473
Oct 08 2021 69.21 0.97 1.42% 68.42 69.45 68.28 3,749,483
Oct 07 2021 68.24 -0.06 -0.09% 68.88 69.23 67.89 4,551,481
Oct 06 2021 68.30 1.17 1.74% 66.02 68.32 66.02 3,618,586
Oct 05 2021 67.13 0.70 1.05% 66.78 67.92 66.40 3,624,045
Oct 04 2021 66.43 0.11 0.17% 66.30 66.885 65.60 3,531,074
Oct 01 2021 66.32 1.25 1.92% 65.45 66.63 65.03 6,288,117
Sep 30 2021 65.07 -0.96 -1.45% 66.29 66.75 65.07 4,145,010
Sep 29 2021 66.03 -0.26 -0.39% 66.58 67.14 65.77 3,325,195
Sep 28 2021 66.29 -0.60 -0.9% 66.46 66.72 65.25 6,459,392
Sep 27 2021 66.89 1.10 1.67% 65.85 67.59 65.57 5,422,301
Sep 24 2021 65.79 0.23 0.35% 65.10 65.97 65.07 3,195,639
Sep 23 2021 65.56 0.79 1.22% 65.07 65.985 64.94 5,801,148
Sep 22 2021 64.77 0.13 0.2% 65.21 65.62 64.37 6,503,028
Sep 21 2021 64.64 -0.85 -1.3% 66.08 66.32 64.61 4,779,568
Sep 20 2021 65.49 -1.74 -2.59% 66.28 66.49 64.52 8,389,366
Sep 17 2021 67.23 -0.96 -1.41% 68.19 68.55 67.08 8,186,842
Sep 16 2021 68.19 -0.62 -0.9% 69.00 69.64 68.09 8,844,128
Sep 15 2021 68.81 0.67 0.98% 68.09 69.61 68.05 14,228,748
Sep 14 2021 68.14 -0.41 -0.6% 68.84 69.05 67.94 4,071,923
Sep 13 2021 68.55 0.01 0.01% 68.79 69.86 67.91 7,493,570
Sep 10 2021 68.54 -0.86 -1.24% 69.88 69.99 68.485 5,148,622
Sep 09 2021 69.40 -2.64 -3.66% 72.04 72.10 69.20 5,187,581


Your Recent History
NYSE
CP
Canadian P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.