Skip to main content

Canadian Pacific Railway Limited (NY: CP )

78.73 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.647 3.710 3.637 3.687 606,251 +0.02(+0.66%)
Sep 29, 2004 3.621 3.662 3.608 3.662 618,837 +0.03(+0.87%)
Sep 28, 2004 3.590 3.632 3.567 3.631 406,964 +0.03(+0.95%)
Sep 27, 2004 3.598 3.605 3.584 3.597 513,949 -0.02(-0.51%)
Sep 24, 2004 3.595 3.620 3.595 3.615 246,835 +0.01(+0.40%)
Sep 23, 2004 3.590 3.612 3.590 3.601 725,823 -0.00(-0.08%)
Sep 22, 2004 3.571 3.604 3.565 3.604 781,064 +0.02(+0.44%)
Sep 21, 2004 3.568 3.595 3.561 3.588 300,678 +0.03(+0.93%)
Sep 20, 2004 3.575 3.577 3.528 3.555 653,100 -0.02(-0.56%)
Sep 17, 2004 3.647 3.648 3.565 3.575 527,934 -0.09(-2.57%)
Sep 16, 2004 3.652 3.693 3.652 3.670 225,159 +0.02(+0.63%)
Sep 15, 2004 3.634 3.658 3.627 3.647 281,798 -0.02(-0.43%)
Sep 14, 2004 3.647 3.667 3.621 3.662 299,978 +0.02(+0.47%)
Sep 13, 2004 3.647 3.661 3.620 3.645 282,497 -0.01(-0.27%)
Sep 10, 2004 3.697 3.697 3.650 3.655 226,557 -0.03(-0.89%)
Sep 09, 2004 3.718 3.718 3.674 3.688 246,136 -0.05(-1.23%)
Sep 08, 2004 3.662 3.754 3.654 3.734 651,003 +0.04(+0.97%)
Sep 07, 2004 3.677 3.714 3.668 3.698 375,498 +0.05(+1.33%)
Sep 03, 2004 3.680 3.680 3.632 3.650 513,949 -0.02(-0.66%)
Sep 02, 2004 3.618 3.678 3.618 3.674 395,776 +0.04(+1.18%)
Sep 01, 2004 3.632 3.655 3.618 3.631 403,468 -0.01(-0.24%)
Aug 31, 2004 3.580 3.640 3.547 3.640 669,183 +0.06(+1.80%)
Aug 30, 2004 3.625 3.625 3.567 3.575 197,188 -0.06(-1.61%)
Aug 27, 2004 3.658 3.670 3.604 3.634 727,221 -0.02(-0.66%)
Aug 26, 2004 3.641 3.668 3.595 3.658 529,333 +0.01(+0.35%)
Aug 25, 2004 3.605 3.661 3.572 3.645 558,002 +0.03(+0.95%)
Aug 24, 2004 3.554 3.617 3.554 3.611 281,099 +0.07(+1.98%)
Aug 23, 2004 3.588 3.595 3.539 3.541 367,107 -0.06(-1.75%)
Aug 20, 2004 3.539 3.634 3.539 3.604 368,505 +0.05(+1.45%)
Aug 19, 2004 3.584 3.604 3.528 3.552 571,987 -0.03(-0.88%)
Aug 18, 2004 3.590 3.611 3.564 3.584 378,295 -0.03(-0.75%)
Aug 17, 2004 3.617 3.624 3.584 3.611 254,527 -0.00(-0.12%)
Aug 16, 2004 3.524 3.615 3.524 3.615 413,257 +0.09(+2.56%)
Aug 13, 2004 3.489 3.531 3.485 3.525 785,259 +0.05(+1.44%)
Aug 12, 2004 3.504 3.504 3.408 3.475 2,122,228 -0.03(-0.82%)
Aug 11, 2004 3.497 3.511 3.472 3.504 1,814,557 -0.01(-0.28%)
Aug 10, 2004 3.547 3.558 3.504 3.514 724,424 -0.03(-0.77%)
Aug 09, 2004 3.574 3.581 3.531 3.541 620,935 -0.05(-1.28%)
Aug 06, 2004 3.640 3.657 3.574 3.587 813,928 -0.06(-1.72%)
Aug 05, 2004 3.698 3.698 3.650 3.650 715,334 -0.05(-1.39%)
Aug 04, 2004 3.668 3.714 3.632 3.701 1,261,449 +0.01(+0.19%)
Aug 03, 2004 3.690 3.708 3.632 3.694 585,972 -0.03(-0.73%)
Aug 02, 2004 3.642 3.725 3.635 3.721 883,154 +0.08(+2.16%)
Jul 30, 2004 3.683 3.683 3.617 3.642 848,891 -0.05(-1.32%)
Jul 29, 2004 3.604 3.691 3.591 3.691 1,838,332 +0.07(+2.02%)
Jul 28, 2004 3.539 3.620 3.525 3.618 1,465,631 +0.07(+1.89%)
Jul 27, 2004 3.534 3.571 3.532 3.551 929,305 +0.01(+0.40%)
Jul 26, 2004 3.557 3.560 3.519 3.537 1,276,833 -0.03(-0.84%)
Jul 23, 2004 3.554 3.574 3.552 3.567 615,341 -0.00(-0.04%)
Jul 22, 2004 3.575 3.605 3.552 3.568 1,308,998 -0.03(-0.80%)
Jul 21, 2004 3.604 3.605 3.571 3.597 598,559 +0.00(+0.04%)
Jul 20, 2004 3.561 3.615 3.535 3.595 902,034 +0.06(+1.58%)
Jul 19, 2004 3.482 3.539 3.482 3.539 734,913 +0.04(+1.02%)
Jul 16, 2004 3.507 3.532 3.468 3.504 1,311,096 +0.01(+0.16%)
Jul 15, 2004 3.511 3.524 3.487 3.498 1,971,889 -0.03(-0.85%)
Jul 14, 2004 3.504 3.528 3.494 3.528 1,055,869 +0.02(+0.69%)
Jul 13, 2004 3.497 3.514 3.485 3.504 1,139,780 -0.01(-0.24%)
Jul 12, 2004 3.525 3.525 3.494 3.512 2,152,995 -0.00(-0.04%)
Jul 09, 2004 3.532 3.541 3.504 3.514 646,108 -0.01(-0.28%)
Jul 08, 2004 3.567 3.575 3.515 3.524 775,470 -0.06(-1.64%)
Jul 07, 2004 3.547 3.605 3.547 3.582 1,035,591 +0.03(+0.76%)
Jul 06, 2004 3.525 3.564 3.525 3.555 1,698,482 +0.05(+1.35%)
Jul 02, 2004 3.499 3.512 3.492 3.508 797,146 +0.03(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.