Canadian Pacific Railway Ltd $156.76

down 0.00


22/4/2014 06:40 PM  |  NYSE : CP  
Industries : Transportation / Railroads
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CP historical data

Date Open High Low Close Volume
4/22/2014151.72158.47151.72156.761,551,300
4/21/2014148.24149.36146.72148.94766,123
4/17/2014147.32149.70147.32148.18419,735
4/16/2014145.88147.43145.40147.26341,545
4/15/2014145.28147.53143.75145.29505,779
4/14/2014144.43145.76143.65145.15691,362
4/11/2014143.38145.36142.73143.86584,241
4/10/2014148.94148.94144.15144.60735,453
4/9/2014148.14149.92147.91149.01428,232
4/8/2014148.30148.76146.33147.75636,683
4/7/2014150.97151.51147.91147.91761,325
4/4/2014153.11154.86151.46151.95471,848
4/3/2014153.41154.00151.45153.70583,518
4/2/2014150.96153.96150.32153.28814,245
4/1/2014150.64151.21149.15150.72808,151
3/31/2014149.40152.28149.30150.43540,297
3/28/2014147.96149.65147.53148.23524,609
3/27/2014149.04149.27147.15147.48561,435
3/26/2014150.73151.82149.00149.18527,632
3/25/2014150.86151.16149.61150.46623,700
3/24/2014150.75151.98149.18150.09560,099
3/21/2014152.25152.37150.01150.36669,931
3/20/2014152.95153.24150.99151.40703,900
3/19/2014156.12156.12152.71153.79461,777
3/18/2014155.38157.98155.16155.99486,803
3/17/2014153.96155.99153.66154.80426,802
3/14/2014154.20154.29153.04153.24502,759
3/13/2014157.39158.24154.50154.87806,934
3/12/2014152.61157.03151.60156.83756,376
3/11/2014154.91155.55152.49152.95866,521
3/10/2014156.00156.02153.72154.35679,154
3/7/2014158.70158.70155.67156.10657,557
3/6/2014159.12159.77158.07158.58576,417
3/5/2014158.24159.40158.01158.68398,803
3/4/2014157.95159.07157.65157.85543,882
3/3/2014155.40156.75154.81156.15506,722
2/28/2014154.97159.05154.43157.00722,722
2/27/2014155.69155.69154.10154.74448,020
2/26/2014157.04157.04154.72155.06561,228
2/25/2014158.00158.66155.69156.00733,166
2/24/2014157.91159.70157.20157.95604,584
2/21/2014156.40156.95155.64156.22459,643
2/20/2014155.84156.97155.35156.34510,577
2/19/2014156.35157.30155.45155.61528,069
2/18/2014155.15157.37154.65156.81872,471
2/14/2014154.75156.90153.61154.65756,948
2/13/2014153.78155.35152.45154.97670,118
2/12/2014153.48154.59152.50154.54573,731
2/11/2014151.78153.44151.10152.98733,219
2/10/2014151.26152.59150.78151.79669,562
2/7/2014151.89152.64149.32151.81498,533
2/6/2014147.62150.95146.99150.65853,396
2/5/2014147.09148.51145.01148.26808,560
2/4/2014147.75148.51145.40148.41580,989
2/3/2014151.47152.79146.40147.281,004,000
1/31/2014150.52153.01149.31151.48779,861
1/30/2014149.94153.86148.45153.161,230,400
1/29/2014141.19153.68139.37147.612,817,660
1/28/2014141.55142.68140.22141.86754,616
1/27/2014142.50142.64140.41141.60694,050
1/24/2014146.97147.26141.35141.70930,228
1/23/2014147.97148.92147.12148.05615,461
1/22/2014149.65151.29148.29149.12461,770
1/21/2014149.35150.40148.70149.18360,532
1/17/2014148.84150.05148.84149.31444,411
1/16/2014149.20149.73147.66149.68451,104
1/15/2014149.93150.39149.34150.03464,802
1/14/2014150.73151.19148.51149.79495,669
1/13/2014153.19153.26150.00150.67700,333
1/10/2014148.03153.58147.96153.25926,930
1/9/2014145.85149.26145.72148.63704,089
1/8/2014146.94147.59144.53146.161,027,620
1/7/2014146.99147.80145.89146.92827,926
1/6/2014150.01150.09146.86147.47551,635
1/3/2014150.35151.42148.80149.94605,975
1/2/2014150.23151.64149.17149.20555,206
12/31/2013150.56151.92150.56151.32277,046
12/30/2013151.02151.65150.25150.50370,167
12/27/2013153.00153.09150.51150.87285,863
12/26/2013152.24153.64152.04152.62189,700
12/24/2013152.39152.69150.88152.07143,811
12/23/2013153.39153.91151.68152.35391,346
12/20/2013153.54154.90152.64152.71514,934
12/19/2013150.65153.45150.21153.27431,048
12/18/2013149.00151.23148.51150.68701,022
12/17/2013149.90150.50149.15149.49633,232
12/16/2013151.72152.58149.58149.68971,132
12/13/2013151.81151.81149.68150.60317,617
12/12/2013149.07151.15148.22150.28452,154
12/11/2013152.27152.42149.46149.99433,035
12/10/2013152.96152.96151.76151.97402,907
12/9/2013154.12154.89152.29152.96489,270
12/6/2013152.74155.11152.45154.19253,578
12/5/2013153.11153.11151.36151.79274,551
12/4/2013152.20154.64150.55152.96433,619
12/3/2013156.10156.40151.36153.31558,152
12/2/2013153.57156.96152.91156.52561,965
11/29/2013152.12155.30151.56153.88214,216
11/27/2013150.91153.65150.82152.12261,095
11/26/2013152.53153.25151.94152.50503,181
Trading Center