Canadian Pacific Railway Limited (CP)
74.37 -0.29 (-0.39%)
Canadian Pacific Railway Limited is a leading North American transportation service provider that primarily operates as a freight railway system. The company engages in the movement of various goods across Canada and into the United States, facilitating the efficient transport of bulk commodities, intermodal containers, and other freight services. With a focus on connecting major markets and resources, Canadian Pacific is committed to providing safe and reliable rail transportation solutions while promoting sustainability and innovation within the industry. The company plays a critical role in the supply chain by enabling the seamless flow of goods that supports economic growth and development.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 74.49 | 75.17 | 74.29 | 74.37 | 2,985,968 | 74.37 |
12/12/2024 | 75.74 | 75.99 | 74.07 | 74.66 | 3,233,711 | 74.66 |
12/11/2024 | 75.75 | 76.66 | 75.50 | 76.10 | 2,977,019 | 76.10 |
12/10/2024 | 75.30 | 75.94 | 75.19 | 75.61 | 1,963,050 | 75.61 |
12/09/2024 | 75.34 | 76.64 | 75.14 | 75.58 | 3,046,959 | 75.58 |
12/06/2024 | 76.11 | 76.42 | 75.16 | 75.31 | 2,604,628 | 75.31 |
12/05/2024 | 76.61 | 76.81 | 76.05 | 76.36 | 2,570,470 | 76.36 |
12/04/2024 | 75.50 | 76.89 | 75.50 | 76.35 | 3,915,828 | 76.35 |
12/03/2024 | 76.31 | 76.49 | 74.77 | 75.59 | 2,283,143 | 75.59 |
12/02/2024 | 76.61 | 76.93 | 75.93 | 76.31 | 2,859,072 | 76.31 |
11/29/2024 | 75.46 | 76.96 | 75.31 | 76.59 | 1,928,729 | 76.59 |
11/27/2024 | 74.40 | 75.66 | 74.35 | 75.35 | 2,797,178 | 75.35 |
11/26/2024 | 75.67 | 75.80 | 73.70 | 74.39 | 5,765,410 | 74.39 |
11/25/2024 | 78.00 | 78.45 | 77.00 | 77.06 | 4,412,270 | 77.06 |
11/22/2024 | 75.28 | 77.16 | 75.23 | 76.69 | 6,784,526 | 76.69 |
11/21/2024 | 73.70 | 75.59 | 73.38 | 75.19 | 3,300,062 | 75.19 |
11/20/2024 | 73.94 | 74.03 | 73.01 | 73.53 | 2,663,268 | 73.53 |
11/19/2024 | 73.46 | 74.15 | 72.69 | 73.78 | 3,136,738 | 73.78 |
11/18/2024 | 74.13 | 74.49 | 73.68 | 73.95 | 7,873,047 | 73.95 |
11/15/2024 | 75.35 | 75.69 | 73.88 | 73.99 | 4,003,825 | 73.99 |
11/14/2024 | 76.44 | 76.73 | 75.79 | 75.87 | 2,370,543 | 75.87 |
11/13/2024 | 76.69 | 77.10 | 75.70 | 76.00 | 10,526,654 | 76.00 |
11/12/2024 | 77.35 | 77.76 | 76.84 | 76.89 | 2,113,068 | 76.89 |
11/11/2024 | 78.11 | 78.50 | 77.29 | 77.40 | 2,379,586 | 77.40 |
11/08/2024 | 78.90 | 78.90 | 77.19 | 77.59 | 2,910,673 | 77.59 |
11/07/2024 | 79.23 | 79.83 | 78.61 | 78.81 | 2,935,872 | 78.81 |
11/06/2024 | 78.20 | 79.24 | 75.23 | 78.49 | 6,560,048 | 78.49 |
11/05/2024 | 77.88 | 79.35 | 77.88 | 79.33 | 1,935,335 | 79.33 |
11/04/2024 | 77.03 | 78.36 | 77.02 | 78.11 | 2,494,991 | 78.11 |
11/01/2024 | 77.71 | 77.91 | 76.60 | 77.06 | 2,733,452 | 77.06 |
10/31/2024 | 78.05 | 78.05 | 77.05 | 77.16 | 1,591,054 | 77.16 |
10/30/2024 | 77.89 | 78.40 | 77.68 | 78.18 | 2,085,191 | 78.18 |
10/29/2024 | 77.78 | 78.55 | 77.71 | 77.99 | 2,210,488 | 77.99 |
10/28/2024 | 77.09 | 78.08 | 77.02 | 77.90 | 2,388,540 | 77.90 |
10/25/2024 | 78.72 | 78.99 | 77.06 | 77.11 | 1,775,302 | 77.11 |
10/24/2024 | 78.00 | 79.51 | 77.20 | 78.51 | 3,616,076 | 78.51 |
10/23/2024 | 79.55 | 80.25 | 78.50 | 78.83 | 2,612,577 | 78.83 |
10/22/2024 | 78.70 | 79.70 | 78.59 | 79.65 | 2,078,898 | 79.65 |
10/21/2024 | 79.90 | 80.36 | 78.61 | 78.75 | 1,733,492 | 78.75 |
10/18/2024 | 81.26 | 81.47 | 79.58 | 80.08 | 2,337,316 | 80.08 |
10/17/2024 | 81.51 | 82.08 | 80.87 | 81.18 | 1,854,946 | 81.18 |
10/16/2024 | 81.79 | 82.26 | 81.60 | 81.98 | 2,109,984 | 81.98 |
10/15/2024 | 81.97 | 82.10 | 80.93 | 81.39 | 1,595,654 | 81.39 |
10/14/2024 | 81.67 | 81.94 | 81.20 | 81.89 | 1,137,393 | 81.89 |
10/11/2024 | 81.06 | 82.14 | 81.06 | 82.06 | 1,862,488 | 82.06 |
10/10/2024 | 80.42 | 81.39 | 80.00 | 81.20 | 2,119,720 | 81.20 |
10/09/2024 | 80.32 | 80.97 | 79.89 | 80.45 | 2,564,862 | 80.45 |
10/08/2024 | 81.05 | 81.23 | 80.21 | 80.61 | 2,485,421 | 80.61 |
10/07/2024 | 81.95 | 82.25 | 80.98 | 81.18 | 2,479,736 | 81.18 |
10/04/2024 | 82.04 | 82.44 | 81.67 | 82.42 | 2,953,730 | 82.42 |
10/03/2024 | 83.43 | 83.43 | 81.75 | 81.88 | 1,798,252 | 81.88 |
10/02/2024 | 84.22 | 84.70 | 83.33 | 83.46 | 1,700,486 | 83.46 |
10/01/2024 | 85.77 | 85.77 | 84.03 | 84.18 | 2,249,534 | 84.18 |
9/30/2024 | 85.19 | 85.71 | 84.76 | 85.54 | 2,093,305 | 85.54 |
9/27/2024 | 85.54 | 86.56 | 85.43 | 85.44 | 1,662,199 | 85.44 |
9/26/2024 | 85.22 | 86.05 | 85.11 | 85.69 | 2,780,181 | 85.55 |
9/25/2024 | 86.50 | 86.84 | 85.09 | 85.10 | 1,493,162 | 84.96 |
9/24/2024 | 86.18 | 86.75 | 85.49 | 86.39 | 4,764,121 | 86.25 |
9/23/2024 | 85.34 | 86.14 | 85.04 | 85.57 | 3,492,827 | 85.43 |
9/20/2024 | 86.05 | 86.34 | 85.09 | 85.86 | 3,589,151 | 85.72 |
9/19/2024 | 87.09 | 87.70 | 86.53 | 86.90 | 2,338,865 | 86.76 |
9/18/2024 | 86.70 | 87.00 | 85.38 | 86.04 | 1,493,829 | 85.90 |
9/17/2024 | 87.57 | 87.72 | 86.30 | 86.64 | 1,608,028 | 86.50 |
9/16/2024 | 87.19 | 87.37 | 86.02 | 87.28 | 1,124,368 | 87.14 |