Canadian Pacific Railway Limited (CP.TO) TSX

101.32

-1.24(-1.21%)

Updated at August 18 03:20PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	101.97	102.56	102.56	102.91	101.76	1.12M
August 14, 2025	103.46	102.03	102.03	103.61	101.29	1.75M
August 13, 2025	103.87	104.17	104.17	104.43	103.32	1.17M
August 12, 2025	102.7	103.28	103.28	103.67	102.51	875,200
August 11, 2025	102.67	102.7	102.7	104.55	102.23	988,500
August 08, 2025	103.53	103.27	103.27	104.5	103.05	1.04M
August 07, 2025	105.39	103.64	103.64	105.77	103.6	1.3M
August 06, 2025	103.66	105.18	105.18	105.47	103.1	2.11M
August 05, 2025	102.96	103.42	103.42	103.66	101.74	2.11M
August 01, 2025	101.56	100.56	100.56	101.9	99.83	1.61M
July 31, 2025	102.2	101.9	101.9	105.73	101.19	3.13M
July 30, 2025	105.42	104.83	104.83	105.87	104.44	1.38M
July 29, 2025	104	105	105	106.34	104	1.13M
July 28, 2025	104.92	104.29	104.29	105.21	103.94	1.19M
July 25, 2025	104.53	105.42	105.42	105.43	103.91	1.57M
July 24, 2025	105.11	103.86	103.86	105.79	103.57	2.13M
July 23, 2025	106.09	105.12	105.12	106.17	104.54	2M
July 22, 2025	106.39	106.52	106.52	107.1	106	1.39M
July 21, 2025	106.73	106.03	106.03	107.11	105.99	1.95M
July 18, 2025	110.13	106.35	106.35	110.27	105.6	2.48M
July 17, 2025	111.35	110.29	110.29	112.14	109.79	1.51M
July 16, 2025	111.46	110.62	110.62	112.01	110	1.07M
July 15, 2025	110.51	111.33	111.33	112.18	110.51	1.47M
July 14, 2025	111.29	111.22	111.22	111.76	110.19	915,937
July 11, 2025	111.23	111.69	111.69	111.98	110.48	1.22M
July 10, 2025	111.81	112.66	112.66	114.57	111.72	1.82M
July 09, 2025	110.93	111.45	111.45	111.81	110.65	1.49M
July 08, 2025	109.39	110.54	110.54	111.29	109.34	975,413
July 07, 2025	110.07	108.83	108.83	110.65	108.73	809,530
July 04, 2025	109.89	109.95	109.95	110.23	109.55	304,200
July 03, 2025	111.53	110.28	110.28	111.53	109.28	1.03M
July 02, 2025	109.2	111.1	111.1	111.96	109.2	1.57M
June 30, 2025	107.61	108.18	108.18	108.24	107.2	1.32M
June 27, 2025	107.4	107.37	107.37	108.45	105.09	2.17M
June 26, 2025	107.27	107.77	107.54	108.09	106.68	1.29M
June 25, 2025	109.49	106.93	106.7	109.49	106.75	2.36M
June 24, 2025	111.02	108.77	108.54	111.02	107.46	1.77M
June 23, 2025	110.06	109.67	109.44	110.53	108.96	2.04M
June 20, 2025	111.64	110.2	110.2	111.64	109.94	3.2M
June 19, 2025	109.44	110.31	110.31	111.26	109.43	664,810
June 18, 2025	109.91	109.83	109.83	110.29	109.42	1.67M
June 17, 2025	110.33	109.33	109.33	110.79	108.95	1.16M
June 16, 2025	109.53	110.88	110.88	113.4	109.53	1.98M
June 13, 2025	109.52	109.24	109.24	110.45	108.98	1.61M
June 12, 2025	110.28	110.44	110.44	110.56	109.69	1.04M
June 11, 2025	111.49	110.41	110.41	111.73	109.56	975,231
June 10, 2025	111.89	111.14	111.14	112.7	110.17	1.19M
June 09, 2025	112.17	111.78	111.78	112.42	111.32	1.14M
June 06, 2025	113.24	112.19	112.19	113.58	111.89	1.29M
June 05, 2025	112.98	111.9	111.9	113.31	111.64	830,203
June 04, 2025	112.71	112.22	112.22	113.12	112.18	1.29M
June 03, 2025	111.26	112.76	112.76	113.39	111.11	1.05M
June 02, 2025	109.86	111.54	111.54	111.96	109.79	1.07M
May 30, 2025	111.73	112.09	112.09	112.86	111.73	2.89M
May 29, 2025	112.45	112.09	112.09	112.69	111.32	905,500
May 28, 2025	111.25	111.76	111.76	112.75	111.25	1.17M
May 27, 2025	110.95	111.45	111.45	112.28	110.95	1.83M
May 26, 2025	110.54	111.56	111.56	112.16	110.54	991,424
May 23, 2025	110.07	109.98	109.98	111.03	109.93	1.23M
May 22, 2025	112.04	111.47	111.47	112.21	111.27	1.28M