Canadian Pacific Railway ... (CP)
71.09
0.88 (1.25%)
At close: Apr 01, 2025, 3:59 PM
70.97
-0.17%
After-hours: Apr 01, 2025, 07:51 PM EDT
Canadian Pacific Railway Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 70.25 | 71.32 | 69.30 | 71.05 | 0.84 | 1.20% | 2,286,430 |
| Mar 31, 2025 | 68.41 | 70.74 | 68.00 | 70.21 | 0.79 | 1.14% | 3,611,283 |
| Mar 28, 2025 | 71.07 | 71.44 | 69.28 | 69.42 | -2.13 | -2.98% | 4,274,445 |
| Mar 27, 2025 | 72.83 | 73.26 | 71.07 | 71.55 | -1.73 | -2.36% | 4,688,306 |
| Mar 26, 2025 | 72.25 | 73.66 | 72.25 | 73.28 | 0.90 | 1.24% | 3,368,400 |
| Mar 25, 2025 | 73.39 | 73.78 | 72.11 | 72.38 | -0.91 | -1.24% | 3,896,800 |
| Mar 24, 2025 | 72.48 | 73.67 | 72.48 | 73.29 | 1.33 | 1.85% | 5,547,863 |
| Mar 21, 2025 | 73.27 | 73.55 | 71.81 | 71.96 | -1.62 | -2.20% | 6,861,944 |
| Mar 20, 2025 | 73.60 | 74.49 | 73.24 | 73.58 | -0.67 | -0.90% | 4,400,000 |
| Mar 19, 2025 | 74.58 | 74.75 | 73.65 | 74.25 | -0.06 | -0.08% | 2,555,602 |
| Mar 18, 2025 | 75.33 | 75.33 | 73.41 | 74.31 | -0.98 | -1.30% | 3,992,174 |
| Mar 17, 2025 | 75.00 | 75.58 | 74.64 | 75.29 | 0.00 | 0.00% | 1,956,301 |
| Mar 14, 2025 | 73.07 | 75.37 | 72.88 | 75.29 | 2.54 | 3.49% | 2,732,123 |
| Mar 13, 2025 | 73.09 | 74.50 | 72.71 | 72.75 | -1.37 | -1.85% | 2,652,157 |
| Mar 12, 2025 | 73.11 | 74.49 | 72.67 | 74.12 | 1.03 | 1.41% | 2,582,600 |
| Mar 11, 2025 | 74.22 | 74.56 | 71.44 | 73.09 | -1.22 | -1.64% | 3,864,761 |
| Mar 10, 2025 | 76.71 | 76.71 | 73.93 | 74.31 | -3.35 | -4.31% | 3,164,980 |
| Mar 7, 2025 | 78.08 | 78.44 | 76.11 | 77.66 | -0.73 | -0.93% | 3,049,100 |
| Mar 6, 2025 | 76.01 | 78.72 | 75.71 | 78.39 | 1.57 | 2.04% | 3,205,498 |
| Mar 5, 2025 | 75.44 | 76.93 | 75.08 | 76.82 | 2.58 | 3.48% | 2,670,753 |
| Mar 4, 2025 | 75.02 | 75.30 | 73.37 | 74.24 | -1.58 | -2.08% | 2,927,201 |
| Mar 3, 2025 | 78.37 | 79.58 | 75.15 | 75.82 | -2.10 | -2.70% | 3,348,053 |
| Feb 28, 2025 | 76.74 | 77.93 | 76.19 | 77.92 | 1.40 | 1.83% | 2,478,093 |
| Feb 27, 2025 | 77.40 | 78.07 | 76.35 | 76.52 | -1.20 | -1.54% | 2,067,939 |
| Feb 26, 2025 | 77.72 | 77.76 | 76.85 | 77.72 | 0.23 | 0.30% | 2,202,211 |
| Feb 25, 2025 | 76.66 | 77.94 | 76.56 | 77.49 | 1.19 | 1.56% | 1,955,400 |
| Feb 24, 2025 | 77.60 | 77.92 | 76.19 | 76.30 | -1.11 | -1.43% | 2,278,741 |
| Feb 21, 2025 | 77.70 | 78.08 | 77.23 | 77.41 | -0.75 | -0.96% | 2,375,400 |
| Feb 20, 2025 | 78.49 | 78.49 | 77.68 | 78.16 | -0.15 | -0.19% | 1,544,900 |
| Feb 19, 2025 | 78.71 | 79.16 | 78.24 | 78.31 | -0.99 | -1.25% | 1,892,137 |
| Feb 18, 2025 | 77.52 | 79.48 | 77.52 | 79.30 | 1.78 | 2.30% | 2,052,243 |
| Feb 14, 2025 | 78.66 | 78.97 | 77.40 | 77.52 | -0.76 | -0.97% | 1,443,202 |
| Feb 13, 2025 | 78.15 | 78.49 | 77.55 | 78.28 | 0.42 | 0.54% | 1,629,200 |
| Feb 12, 2025 | 76.83 | 78.30 | 76.57 | 77.86 | -0.58 | -0.74% | 1,803,500 |
| Feb 11, 2025 | 77.90 | 78.75 | 77.76 | 78.44 | 0.32 | 0.41% | 2,578,837 |
| Feb 10, 2025 | 77.32 | 78.14 | 76.95 | 78.12 | 0.94 | 1.22% | 1,512,900 |
| Feb 7, 2025 | 78.51 | 78.75 | 76.76 | 77.18 | -1.19 | -1.52% | 2,391,143 |
| Feb 6, 2025 | 78.47 | 78.55 | 77.60 | 78.37 | 0.29 | 0.37% | 1,821,152 |
| Feb 5, 2025 | 77.00 | 78.27 | 77.00 | 78.08 | 0.96 | 1.24% | 2,381,342 |
| Feb 4, 2025 | 76.15 | 78.14 | 76.14 | 77.12 | 2.37 | 3.17% | 3,578,851 |
| Feb 3, 2025 | 74.29 | 77.53 | 72.10 | 74.75 | -4.85 | -6.09% | 10,857,300 |
| Jan 31, 2025 | 79.81 | 81.53 | 78.43 | 79.60 | -0.22 | -0.28% | 5,795,800 |
| Jan 30, 2025 | 81.15 | 82.53 | 78.41 | 79.82 | 0.98 | 1.24% | 7,519,416 |
| Jan 29, 2025 | 79.35 | 79.55 | 78.17 | 78.84 | -0.36 | -0.45% | 6,056,225 |
| Jan 28, 2025 | 80.64 | 80.84 | 78.88 | 79.20 | -1.50 | -1.86% | 3,869,900 |
| Jan 27, 2025 | 79.74 | 81.16 | 79.42 | 80.70 | 0.91 | 1.14% | 2,679,734 |
| Jan 24, 2025 | 79.79 | 80.11 | 79.47 | 79.79 | -0.24 | -0.30% | 2,169,400 |
| Jan 23, 2025 | 78.99 | 80.28 | 78.70 | 80.03 | 1.61 | 2.05% | 3,295,610 |
| Jan 22, 2025 | 77.61 | 78.78 | 77.35 | 78.42 | 0.74 | 0.95% | 3,071,538 |
| Jan 21, 2025 | 75.50 | 77.96 | 75.43 | 77.68 | 2.86 | 3.82% | 3,920,651 |