Canadian Pacific Kansas City Limited Historical Data - CPRL34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Canadian Pacific Kansas City Limited (CPRL34)
Canadian Pacific Kansas City Limited (CPRL34) Historical

Canadian Pacific Kansas City Limited (CPRL34)

104.60

0.43

( 0.41% )

Updated: 12:43:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.83	-6.12940859733	111.43	113.85	104.17	65	108.84313846	DR
4	-6	-5.42495479204	110.6	113.85	104.17	123	110.47279627	DR
12	1.1	1.06280193237	103.5	114.29	102	122	108.98724665	DR
26	17.12	19.5701874714	87.48	114.29	70	198	97.03030974	DR
52	-5.6	-5.08166969147	110.2	114.29	70	418	96.45862127	DR
156	-403.4	-79.4094488189	508	531.79	70	406	96.56487692	DR
260	-115.63	-52.5042001544	220.23	534	70	384	106.52960789	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	104.17	-2.42	-2.27	105.42	105.42	104.17	86
1714080540	106.59	0.77	0.73	105.41	106.59	105.41	21
1713994200	105.82	-7.59	-6.69	108.79	108.79	105.82	62
1713907800	113.41	1.43	1.28	113.85	113.85	112.86	103
1713821340	111.98	2.74	2.51	111.43	111.98	111.43	53
1713562200	109.24	-1.53	-1.38	110	110	109.24	62
1713475800	110.77	0.88	0.80	110.14	111.43	110.12	86
1713389400	109.89	-0.88	-0.79	108.81	109.89	108.81	116
1713302940	110.77	0.11	0.10	109.12	111.76	109.12	182
1713216600	110.66	0.94	0.86	112.53	112.53	110.44	102
1712957400	109.72	-0.39	-0.35	110.33	111.21	109.72	109
1712870940	110.11	-1.54	-1.38	109.89	110.11	109.89	30
1712784540	111.65	0.22	0.20	110.44	112.53	110.44	78
1712698140	111.43	-0.11	-0.10	110.33	111.43	110.33	107
1712611740	111.54	1.21	1.10	111.21	111.65	110.66	147
1712352600	110.33	1.1	1.01	109.87	111.1	109.87	57
1712266140	109.23	-1.86	-1.67	111.3	111.32	109.23	53
1712179740	111.09	1.2	1.09	111.65	111.65	111.09	189
1712093400	109.89	-1.11	-1.00	110.66	110.66	109.56	143
1712006940	111	1.2	1.09	110.6	111	110.11	678
1711661400	109.8	0.76	0.70	110.1	110.1	109.8	10
1711574940	109.04	0	0.00	109.04	109.04	109.04	0
1711488540	109.04	-0.11	-0.10	108.79	109.98	108.79	43
1711402140	109.15	-3.05	-2.72	109.7	110.42	109.15	141
1711143000	112.2	0.44	0.39	112.09	112.2	111.21	52
1711056600	111.76	0	0.00	111.76	111.76	111.76	0
1710970200	111.76	0.99	0.89	110.77	111.76	110.77	46
1710883740	110.77	-1.21	-1.08	113.3	113.3	110.55	87
1710797400	111.98	0	0.00	111.98	111.98	111.98	0
1710538200	111.98	0.66	0.59	111.76	111.98	111.76	80
1710451740	111.32	-2.75	-2.41	113.3	113.3	111.32	81
1710365400	114.07	2.28	2.04	114.07	114.07	113.19	148
1710278940	111.79	0.25	0.22	111.32	114.29	111.32	126
1710192600	111.54	-0.77	-0.69	111.1	111.54	110.66	86
1709933400	112.31	2.09	1.90	110.22	112.31	110.22	27
1709847000	110.22	1.1	1.01	109.12	110.22	109.12	178
1709760540	109.12	1.76	1.64	108.35	109.12	108.35	170
1709674200	107.36	0.11	0.10	108.13	108.13	105.71	211
1709587740	107.25	0.22	0.21	107.03	107.36	106.04	237
1709328600	107.03	1.43	1.35	106.69	107.14	106.59	892
1709242200	105.6	0	0.00	105.6	105.6	105.6	0
1709155800	105.6	-1.1	-1.03	105.6	105.6	105.6	19
1709069400	106.7	-1.54	-1.42	106.7	106.7	106.7	19
1708983000	108.24	0.34	0.32	107.03	108.68	107.03	160
1708723800	107.9	1.75	1.65	107.9	107.9	107.9	1
1708637400	106.15	0.65	0.62	107.03	107.36	106.15	29
1708550940	105.5	1.42	1.36	102	105.5	102	101
1708464600	104.08	-2.18	-2.05	104.96	105.16	104.08	131
1708378200	106.26	0	0.00	106.26	106.26	106.26	0
1708119000	106.26	-0.21	-0.20	105.6	106.92	105.6	93
1708032600	106.47	1.67	1.59	103.62	106.47	103.62	65
1707946200	104.8	-1.24	-1.17	104.8	104.8	104.2	76
1707514200	106.04	-0.99	-0.92	105.49	106.59	105.44	255
1707427800	107.03	0.73	0.69	106.26	107.03	106.26	129
1707341400	106.3	1.2	1.14	105.5	106.3	104.93	79
1707255000	105.1	1.1	1.06	104	105.1	103.93	67
1707168600	104	1	0.97	103.5	104	103.5	42
1706909400	103	1.2	1.18	101.4	103.9	101.4	196
1706822940	101.8	4.3	4.41	101.5	101.8	100.81	897
1706736600	97.5	0	0.00	97.5	97.5	97.5	0
1706650200	97.5	0.4	0.41	97.9	97.9	97.5	94
1706563800	97.1	0.5	0.52	97.5	97.5	97.1	86

Canadian Pacific Kansas ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions