Canadian Pacific Railway Limited Common Stockのデータ

Canadian Pacific Railway Limited Common Stockの基本情報

名前 Canadian Pacific Railway Limited Common Stock
ティッカー CP
Canada
上場年 nan
セクター Transportation

Canadian Pacific Railway Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 369.07 363.8 366.91 365.52 320700.0 365.52
2021-02-12 365.55 353.42 355.41 365.51 257200.0 365.51
2021-02-11 358.91 352.62 354.25 355.17 201000.0 355.17
2021-02-10 357.85 352.22 357.6 353.66 177300.0 353.66
2021-02-09 356.31 350.42 354.52 355.03 275400.0 355.03
2021-02-08 358.45 354.58 356.77 355.43 192400.0 355.43
2021-02-05 357.87 351.47 352.63 356.06 269500.0 356.06
2021-02-04 352.52 348.85 351.44 350.98 331400.0 350.98
2021-02-03 355.02 348.14 354.6 350.89 305900.0 350.89
2021-02-02 355.48 340.58 340.58 354.59 432200.0 354.59
2021-02-01 341.0 336.64 339.1 337.66 383200.0 337.66
2021-01-29 346.67 332.1 345.64 336.22 513400.0 336.22
2021-01-28 349.95 334.67 339.61 347.05 546800.0 347.05
2021-01-27 338.5 329.78 337.28 330.29 460500.0 330.29
2021-01-26 348.28 341.71 348.28 342.06 268800.0 342.06
2021-01-25 344.93 337.74 339.27 344.46 341200.0 344.46
2021-01-22 348.82 339.26 347.35 339.26 366400.0 339.26
2021-01-21 355.99 348.62 354.23 348.71 244000.0 348.71
2021-01-20 354.99 349.38 351.21 354.47 171100.0 354.47
2021-01-19 363.61 350.89 361.73 351.21 259000.0 351.21
2021-01-15 358.36 352.29 355.13 357.21 207600.0 357.21
2021-01-14 365.03 356.48 365.03 357.44 199700.0 357.44
2021-01-13 366.79 358.98 366.19 363.43 352200.0 363.43
2021-01-12 365.78 360.14 364.34 364.3 187900.0 364.3
2021-01-11 376.0 364.03 373.47 364.07 289900.0 364.07
2021-01-08 379.0 370.29 370.51 376.99 270900.0 376.99
2021-01-07 371.38 358.95 361.72 370.19 475300.0 370.19
2021-01-06 366.75 351.34 351.57 360.37 343300.0 360.37
2021-01-05 353.51 344.83 344.83 352.93 355800.0 352.93
2021-01-04 349.41 340.67 348.48 344.83 392100.0 344.83
2020-12-31 350.19 346.46 349.49 346.69 179600.0 346.69
2020-12-30 349.73 346.74 347.16 348.99 205900.0 348.99
2020-12-29 348.73 345.6 346.38 347.16 170600.0 346.42
2020-12-28 348.15 343.9 346.58 345.05 124900.0 344.31
2020-12-24 344.91 341.46 343.37 344.3 84500.0 343.57
2020-12-23 343.49 340.18 340.93 341.11 118600.0 340.38
2020-12-22 340.99 336.27 339.0 339.44 187300.0 338.72
2020-12-21 340.95 335.69 338.92 339.82 159200.0 339.09
2020-12-18 344.86 340.41 342.35 343.77 287500.0 343.04
2020-12-17 345.25 340.96 340.96 342.55 265300.0 341.82
2020-12-16 340.89 336.58 338.0 338.84 235900.0 338.12
2020-12-15 339.88 334.48 337.67 337.8 172400.0 337.08
2020-12-14 341.27 334.61 341.01 334.77 487200.0 334.06
2020-12-11 339.91 336.88 337.5 338.84 225400.0 338.12
2020-12-10 341.58 337.63 340.12 339.25 331900.0 338.53
2020-12-09 340.57 336.0 336.67 340.07 222000.0 339.34
2020-12-08 337.16 332.66 333.65 336.58 278000.0 335.86
2020-12-07 335.48 329.94 333.25 334.69 283100.0 333.98
2020-12-04 333.74 323.22 324.78 333.4 343700.0 332.69
2020-12-03 325.13 321.2 321.8 324.47 283000.0 323.78
2020-12-02 325.01 320.97 323.56 321.2 310100.0 320.51
2020-12-01 325.76 321.4 324.69 322.97 309800.0 322.28
2020-11-30 327.09 321.0 325.34 321.85 335700.0 321.16
2020-11-27 327.92 322.85 327.92 325.93 123100.0 325.23
2020-11-25 327.33 321.63 325.94 326.19 344500.0 325.49
2020-11-24 331.7 324.34 331.7 326.14 560500.0 325.44
2020-11-23 334.5 328.8 333.94 328.92 277200.0 328.22
2020-11-20 337.0 331.95 337.0 332.01 347600.0 331.3
2020-11-19 338.92 334.09 336.56 338.29 208600.0 337.57
2020-11-18 339.3 336.0 338.29 337.09 250100.0 336.37
2020-11-17 338.1 332.91 336.17 337.54 263800.0 336.82
2020-11-16 337.8 330.33 334.99 337.61 349200.0 336.89
2020-11-13 333.3 328.95 328.95 332.53 400600.0 331.82
2020-11-12 331.52 326.75 327.22 328.26 227700.0 327.56
2020-11-11 332.91 327.17 329.13 328.1 270700.0 327.4
2020-11-10 331.88 325.37 326.0 327.29 270700.0 326.59
2020-11-09 332.9 325.1 332.3 325.36 309400.0 324.67
2020-11-06 320.93 315.5 319.96 319.51 218500.0 318.83
2020-11-05 320.8 315.59 315.59 319.34 277200.0 318.66
2020-11-04 322.81 310.67 321.75 311.22 737800.0 310.56
2020-11-03 321.66 315.65 316.04 320.4 367800.0 319.72
2020-11-02 313.79 300.49 302.63 313.6 394600.0 312.93
2020-10-30 299.21 293.95 297.36 299.13 490800.0 298.49
2020-10-29 302.5 297.53 299.05 297.97 721900.0 297.33
2020-10-28 305.39 299.21 302.15 300.17 456200.0 299.53
2020-10-27 309.48 306.65 308.69 308.0 294400.0 307.34
2020-10-26 311.21 303.46 311.16 307.92 417000.0 307.26
2020-10-23 317.8 311.85 316.15 314.7 349700.0 314.03
2020-10-22 317.89 313.34 314.66 315.85 369400.0 315.18
2020-10-21 322.32 315.2 317.01 315.45 592400.0 314.78
2020-10-20 325.26 314.97 319.0 319.76 729700.0 319.08
2020-10-19 326.77 321.75 325.02 322.38 451500.0 321.69
2020-10-16 327.4 324.41 326.37 325.09 234500.0 324.4
2020-10-15 325.26 317.87 318.3 324.78 240000.0 324.09
2020-10-14 322.98 317.33 317.84 322.06 267900.0 321.37
2020-10-13 319.14 314.06 315.19 317.0 285300.0 316.32
2020-10-12 317.11 314.67 315.7 315.85 154900.0 315.18
2020-10-09 316.96 312.15 312.61 313.94 338500.0 313.27
2020-10-08 312.44 308.66 311.42 309.98 208700.0 309.32
2020-10-07 311.1 302.99 302.99 309.68 265700.0 309.02
2020-10-06 307.25 300.96 306.26 301.41 369100.0 300.77
2020-10-05 307.06 304.22 305.8 305.53 185400.0 304.88
2020-10-02 304.15 298.48 298.48 303.55 261800.0 302.9
2020-10-01 306.57 301.18 305.85 302.16 290400.0 301.52
2020-09-30 307.13 302.75 304.3 304.43 373200.0 303.78
2020-09-29 304.66 300.6 301.37 303.8 339600.0 303.15
2020-09-28 305.4 300.59 303.4 301.7 423900.0 301.06
2020-09-25 301.38 296.88 299.12 300.39 213300.0 299.75
2020-09-24 302.09 295.46 297.15 300.3 234700.0 299.66
2020-09-23 304.7 297.8 302.95 298.64 213000.0 297.29
2020-09-22 302.07 296.39 298.03 301.27 211500.0 299.91
2020-09-21 296.86 290.85 296.86 296.79 342100.0 295.45
2020-09-18 307.5 300.6 305.48 300.65 289800.0 299.3
2020-09-17 306.54 296.49 297.82 304.64 274000.0 303.27
2020-09-16 310.64 301.94 310.64 301.94 407700.0 300.58
2020-09-15 312.59 306.86 308.12 307.81 445800.0 306.42
2020-09-14 306.24 300.9 302.47 305.42 365300.0 304.04
2020-09-11 301.6 296.77 297.45 300.26 313000.0 298.91
2020-09-10 297.66 294.27 295.75 295.6 356700.0 294.27
2020-09-09 296.83 288.53 289.99 294.53 312100.0 293.2
2020-09-08 291.79 282.77 287.26 286.79 392500.0 285.5
2020-09-04 295.68 287.73 294.27 290.39 242500.0 289.08
2020-09-03 297.04 290.42 295.87 292.79 255100.0 291.47
2020-09-02 298.42 294.96 296.54 296.31 453300.0 294.97
2020-09-01 297.09 293.47 295.68 295.5 378200.0 294.17
2020-08-31 300.73 295.43 300.13 295.68 282700.0 294.35
2020-08-28 302.41 298.36 301.11 298.85 295600.0 297.5
2020-08-27 301.85 298.0 300.39 301.0 207200.0 299.64
2020-08-26 299.73 295.26 298.01 299.39 607200.0 298.04
2020-08-25 300.55 297.52 298.19 298.3 315800.0 296.96
2020-08-24 301.44 296.81 301.44 298.13 200900.0 296.79
2020-08-21 299.21 294.66 298.36 298.7 318300.0 297.35
2020-08-20 299.62 296.04 296.83 298.23 232700.0 296.89
2020-08-19 302.83 298.46 301.16 298.68 187500.0 297.33
2020-08-18 301.71 297.62 298.73 300.7 399200.0 299.34
2020-08-17 300.8 294.01 294.84 298.4 281000.0 297.06
2020-08-14 295.72 292.48 293.14 293.67 181700.0 292.35
2020-08-13 296.5 292.46 295.78 293.87 274200.0 292.55
2020-08-12 299.71 293.38 294.11 295.32 598700.0 293.99
2020-08-11 293.87 288.55 288.56 291.26 323200.0 289.95
2020-08-10 287.16 279.7 282.8 286.89 356600.0 285.6
2020-08-07 282.05 277.74 278.37 281.99 242200.0 280.72
2020-08-06 279.35 273.72 274.19 279.12 276100.0 277.86
2020-08-05 274.29 271.71 272.89 273.42 331800.0 272.19
2020-08-04 272.92 268.04 268.04 271.37 453900.0 270.15
2020-08-03 277.29 268.09 277.29 268.54 535600.0 267.33
2020-07-31 275.47 268.32 274.56 275.18 585700.0 273.94
2020-07-30 277.19 273.23 276.48 275.37 265900.0 274.13
2020-07-29 280.76 275.25 275.25 280.3 425700.0 279.04
2020-07-28 277.33 273.84 275.6 274.75 357000.0 273.51
2020-07-27 278.62 273.77 273.77 276.87 298300.0 275.62
2020-07-24 275.28 272.72 274.32 274.08 314400.0 272.84
2020-07-23 276.71 273.57 274.59 274.91 427200.0 273.67
2020-07-22 280.53 270.67 274.41 273.53 776800.0 272.3
2020-07-21 274.95 271.04 272.81 271.04 388900.0 269.82
2020-07-20 274.47 270.86 273.48 272.41 295600.0 271.18
2020-07-17 275.57 269.53 270.0 274.04 424600.0 272.8
2020-07-16 268.72 263.39 263.39 268.33 313400.0 267.12
2020-07-15 266.88 263.02 263.02 264.94 322200.0 263.75
2020-07-14 260.93 252.24 252.54 260.71 398300.0 259.54
2020-07-13 260.73 253.24 260.09 253.53 430400.0 252.39
2020-07-10 258.48 253.9 256.3 257.99 266800.0 256.83
2020-07-09 259.34 253.63 259.24 255.83 383500.0 254.68
2020-07-08 259.53 256.03 256.18 259.23 250000.0 258.06
2020-07-07 259.45 253.6 253.6 255.3 323900.0 254.15
2020-07-06 257.22 250.0 256.67 254.59 682200.0 253.44
2020-07-02 257.82 253.5 256.93 253.71 277300.0 252.57
2020-07-01 257.05 251.08 255.79 254.23 346300.0 253.08
2020-06-30 256.22 248.48 250.09 255.34 393100.0 254.19
2020-06-29 251.75 248.03 249.53 250.47 423900.0 249.34
2020-06-26 252.23 247.5 250.87 248.63 336800.0 247.51
2020-06-25 250.73 243.66 244.72 250.65 326800.0 249.52
2020-06-24 250.95 245.42 248.39 245.48 478300.0 243.77
2020-06-23 257.45 250.49 257.45 250.63 573900.0 248.88
2020-06-22 255.92 251.67 253.8 252.98 263000.0 251.22
2020-06-19 258.91 252.93 258.91 253.84 319500.0 252.07
2020-06-18 257.77 255.29 256.15 256.3 208300.0 254.51
2020-06-17 260.69 256.4 259.05 257.51 208800.0 255.71
2020-06-16 261.47 255.08 259.06 257.06 411500.0 255.27
2020-06-15 254.2 243.07 245.81 252.06 349800.0 250.3
2020-06-12 255.14 247.87 254.14 252.0 435900.0 250.24
2020-06-11 253.74 246.97 253.74 246.97 402800.0 245.25
2020-06-10 263.96 259.85 262.41 260.16 288500.0 258.35
2020-06-09 266.6 256.64 256.68 263.62 410600.0 261.78
2020-06-08 267.9 261.05 265.48 262.61 425900.0 260.78
2020-06-05 271.63 264.41 265.02 265.76 607700.0 263.91
2020-06-04 261.47 257.88 258.07 258.68 260200.0 256.88
2020-06-03 261.57 254.45 255.88 260.33 327200.0 258.51
2020-06-02 253.96 249.71 251.62 252.7 276200.0 250.94
2020-06-01 250.45 247.43 249.93 249.29 304000.0 247.55
2020-05-29 251.37 247.2 249.72 249.65 372200.0 247.91
2020-05-28 255.55 250.91 255.55 251.12 343000.0 249.37
2020-05-27 253.59 246.85 252.47 253.18 371700.0 251.41
2020-05-26 250.7 246.32 248.55 249.39 338700.0 247.65
2020-05-22 241.63 238.17 240.02 241.13 257100.0 239.45
2020-05-21 243.92 238.62 242.27 241.02 483100.0 239.34
2020-05-20 245.39 233.98 233.98 244.16 793400.0 242.46
2020-05-19 234.89 227.85 229.97 231.66 450800.0 230.04
2020-05-18 233.43 225.31 226.64 232.12 544600.0 230.5
2020-05-15 221.91 218.52 221.91 220.23 429600.0 218.69
2020-05-14 226.17 219.32 224.89 222.0 625200.0 220.45
2020-05-13 230.42 222.91 227.4 227.55 658300.0 225.96
2020-05-12 233.98 228.62 229.81 228.62 486100.0 227.03
2020-05-11 230.58 225.51 226.13 229.87 249700.0 228.27
2020-05-08 229.4 224.96 227.57 229.0 318600.0 227.4
2020-05-07 226.34 221.88 223.51 224.41 395700.0 222.84
2020-05-06 222.14 215.91 218.26 221.09 1079400.0 219.55
2020-05-05 221.54 217.02 220.34 217.15 1988300.0 215.64
2020-05-04 221.16 214.54 219.92 218.15 1156200.0 216.63
2020-05-01 224.33 220.64 222.81 221.64 543200.0 220.09
2020-04-30 235.67 226.88 233.73 227.33 1587400.0 225.74
2020-04-29 238.66 234.45 235.78 236.06 447300.0 234.41
2020-04-28 236.11 231.24 234.4 231.33 353000.0 229.72
2020-04-27 234.07 229.63 230.88 231.16 417300.0 229.55
2020-04-24 229.98 224.76 229.33 227.98 394500.0 226.39
2020-04-23 230.69 225.01 229.27 226.96 644400.0 225.38
2020-04-22 225.82 217.41 219.41 225.33 1053400.0 223.76
2020-04-21 219.07 211.43 212.82 216.0 571000.0 214.49
2020-04-20 224.91 218.0 220.82 219.01 436800.0 217.48
2020-04-17 225.09 219.25 223.83 224.02 530000.0 222.46
2020-04-16 220.43 214.78 216.22 218.5 699000.0 216.98
2020-04-15 227.65 217.51 227.65 217.7 521800.0 216.18
2020-04-14 229.05 224.78 224.82 227.91 532100.0 226.32
2020-04-13 224.64 220.21 223.24 222.24 431800.0 220.69
2020-04-09 232.04 224.61 228.24 225.41 608500.0 223.84
2020-04-08 227.43 219.78 223.45 226.65 581700.0 225.07
2020-04-07 233.71 221.23 228.17 221.42 425800.0 219.88
2020-04-06 223.55 217.71 222.45 223.03 392300.0 221.47
2020-04-03 216.02 209.78 213.97 212.83 289300.0 211.35
2020-04-02 216.83 205.26 207.54 214.78 454800.0 213.28
2020-04-01 216.0 207.2 208.67 209.4 305100.0 207.94
2020-03-31 221.49 214.41 215.71 219.59 516800.0 218.06
2020-03-30 218.28 208.13 210.31 217.02 375000.0 215.51
2020-03-27 217.14 207.78 211.78 210.3 340100.0 208.83
2020-03-26 220.0 206.76 212.34 219.42 461100.0 217.89
2020-03-25 223.74 202.68 206.66 206.82 550300.0 204.8
2020-03-24 208.21 190.2 190.2 206.69 517700.0 204.67
2020-03-23 195.0 180.12 183.56 181.36 541700.0 179.59
2020-03-20 205.93 184.38 197.29 185.95 687400.0 184.13
2020-03-19 194.14 176.52 184.03 193.45 493200.0 191.56
2020-03-18 187.57 173.26 183.72 186.46 584400.0 184.64
2020-03-17 200.04 185.11 189.93 197.35 645300.0 195.42
2020-03-16 200.73 186.13 200.0 187.45 940100.0 185.62
2020-03-13 218.03 199.53 209.31 217.62 632700.0 215.49
2020-03-12 206.37 195.23 203.09 196.74 618200.0 194.81
2020-03-11 222.87 214.4 216.59 217.3 863500.0 215.17
2020-03-10 224.6 208.8 210.01 224.25 1507200.0 222.06
2020-03-09 231.79 199.55 231.55 202.68 2287400.0 200.7
2020-03-06 246.78 241.62 243.25 245.88 582400.0 243.47
2020-03-05 253.96 247.66 251.29 249.39 563600.0 246.95
2020-03-04 257.3 249.93 252.97 257.21 539800.0 254.69
2020-03-03 258.22 246.85 254.1 247.89 700100.0 245.46
2020-03-02 254.29 242.8 248.46 253.88 716600.0 251.4
2020-02-28 248.77 238.93 246.31 248.77 720300.0 246.34
2020-02-27 257.39 248.31 251.13 251.81 961500.0 249.35
2020-02-26 263.79 256.08 258.27 256.93 843400.0 254.42
2020-02-25 267.03 257.01 265.45 258.0 679800.0 255.48
2020-02-24 264.76 252.0 256.85 263.55 639600.0 260.97
2020-02-21 269.44 265.42 269.44 265.64 384200.0 263.04
2020-02-20 270.26 266.63 269.75 270.09 384000.0 267.45
2020-02-19 271.52 269.59 270.27 270.23 258700.0 267.59
2020-02-18 272.12 267.94 269.54 268.84 270800.0 266.21