CP

Canadian Pacific Railway Historical Data - CP

CP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 109.04 1.23 1.14% 107.67 110.21 107.60 1,065,860
Dec 07 2022 107.81 0.07 0.06% 107.60 109.11 107.56 1,028,827
Dec 06 2022 107.74 -1.32 -1.21% 109.31 109.50 107.04 1,296,628
Dec 05 2022 109.06 -1.77 -1.6% 110.63 110.65 108.78 1,166,647
Dec 02 2022 110.83 0.00 0.0% 110.83 110.83 110.83 0
Dec 01 2022 110.83 0.70 0.64% 110.37 111.43 109.42 946,725
Nov 30 2022 110.13 1.21 1.11% 108.87 110.23 107.99 2,892,284
Nov 29 2022 108.92 0.30 0.28% 110.17 110.17 108.23 997,707
Nov 28 2022 108.62 0.12 0.11% 108.28 109.48 108.19 1,202,060
Nov 25 2022 108.50 1.07 1.0% 108.26 109.85 108.13 759,062
Nov 25 2022 107.43 0.00 0.0% 107.43 107.43 107.43 0
Nov 24 2022 107.43 -0.27 -0.25% 107.94 108.74 107.43 260,553
Nov 23 2022 107.70 0.17 0.16% 107.56 108.55 107.56 879,418
Nov 22 2022 107.53 1.07 1.01% 106.79 108.63 106.73 1,066,745
Nov 21 2022 106.46 1.37 1.3% 104.67 106.50 104.00 1,309,521
Nov 18 2022 105.09 1.52 1.47% 104.59 105.31 104.39 937,186
Nov 17 2022 103.57 0.14 0.14% 103.22 105.42 102.44 1,260,981
Nov 16 2022 103.43 3.24 3.23% 100.10 103.90 99.95 2,079,469
Nov 15 2022 100.19 -1.17 -1.15% 102.73 102.73 99.53 1,357,891
Nov 14 2022 101.36 -0.46 -0.45% 101.74 102.52 101.20 1,073,801
Nov 11 2022 101.82 -2.19 -2.11% 104.80 105.55 100.54 1,592,325
Nov 10 2022 104.01 2.18 2.14% 104.10 105.20 103.52 1,558,694
Nov 09 2022 101.83 -2.03 -1.95% 103.53 103.86 101.71 892,423
Nov 08 2022 103.86 -0.08 -0.08% 104.13 105.38 102.96 970,278
Nov 07 2022 103.94 1.66 1.62% 102.31 104.00 102.31 1,441,480
Nov 04 2022 102.28 0.00 +0.00% 102.01 103.74 101.53 0
Nov 04 2022 102.28 0.77 0.76% 102.01 103.74 101.53 1,039,173
Nov 03 2022 101.51 0.72 0.71% 100.32 102.26 99.84 1,071,948
Nov 02 2022 100.79 -0.54 -0.53% 100.85 103.54 100.60 1,545,269
Nov 01 2022 101.33 -0.23 -0.23% 102.79 102.79 100.44 659,317
Oct 31 2022 101.56 1.03 1.02% 100.33 102.65 98.72 2,039,124
Oct 28 2022 100.53 0.78 0.78% 99.74 101.09 99.72 975,966
Oct 27 2022 99.75 0.46 0.46% 100.91 102.29 99.38 1,377,725
Oct 26 2022 99.29 1.55 1.59% 97.69 100.99 97.54 1,198,044
Oct 25 2022 97.74 0.49 0.5% 96.98 98.04 96.98 901,564
Oct 24 2022 97.25 0.59 0.61% 97.45 97.80 96.13 732,627
Oct 21 2022 96.66 1.70 1.79% 94.99 96.96 94.29 1,288,433
Oct 20 2022 94.96 -2.60 -2.67% 96.38 97.15 94.55 1,448,563
Oct 19 2022 97.56 0.09 0.09% 97.10 97.83 96.67 1,032,115
Oct 18 2022 97.47 2.17 2.28% 97.00 97.56 95.95 1,033,866
Oct 17 2022 95.30 2.22 2.39% 93.98 95.79 93.76 994,766
Oct 14 2022 93.08 -2.03 -2.13% 95.72 96.06 92.90 1,009,468
Oct 13 2022 95.11 2.37 2.56% 91.82 95.59 90.84 1,051,452
Oct 12 2022 92.74 -0.93 -0.99% 93.74 94.37 92.70 1,083,046
Oct 11 2022 93.67 -0.75 -0.79% 93.80 94.95 92.86 1,056,913
Oct 10 2022 94.42 0.00 +0.00% 94.87 95.17 93.49 0
Oct 07 2022 94.42 -1.44 -1.5% 94.87 95.17 93.49 1,030,011
Oct 06 2022 95.86 -0.73 -0.76% 96.37 96.97 95.25 1,212,120
Oct 05 2022 96.59 -1.23 -1.26% 97.41 97.95 96.36 1,208,536
Oct 04 2022 97.82 2.17 2.27% 97.24 97.98 96.36 1,182,042
Oct 03 2022 95.65 3.44 3.73% 92.59 96.54 92.08 1,350,431
Sep 30 2022 92.21 -1.75 -1.86% 93.92 94.40 92.16 1,606,151
Sep 29 2022 93.96 -0.02 -0.02% 93.00 94.11 91.90 1,328,420
Sep 28 2022 93.98 0.32 0.34% 93.19 94.32 92.00 1,026,775
Sep 27 2022 93.66 -0.59 -0.63% 95.23 95.53 93.56 1,324,225
Sep 26 2022 94.25 -0.94 -0.99% 94.66 95.81 94.00 1,098,135
Sep 23 2022 95.19 -0.78 -0.81% 94.83 95.66 93.50 1,281,005
Sep 22 2022 95.97 -0.61 -0.63% 96.59 96.83 95.25 1,172,004
Sep 21 2022 96.58 -1.02 -1.05% 97.92 98.05 96.33 933,532
Sep 20 2022 97.60 -0.74 -0.75% 98.38 98.44 96.77 1,073,789
Sep 19 2022 98.34 0.99 1.02% 96.58 98.47 96.45 1,104,128
Sep 16 2022 97.35 -2.93 -2.92% 98.36 98.42 96.22 4,604,693
Sep 15 2022 100.28 -1.33 -1.31% 101.73 102.62 100.06 1,391,249
Sep 14 2022 101.61 -0.55 -0.54% 102.23 102.39 100.97 1,183,399
Sep 13 2022 102.16 -1.51 -1.46% 102.28 103.90 101.89 1,362,726
Sep 12 2022 103.67 1.67 1.64% 103.29 104.61 103.20 1,220,314
Your Recent History
TSX
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221209 06:25:00