Canadian Pacific Kansas City Limited (CP.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 109.45 | 110.15 | 108.62 | 109.09 | 109.09 | 525,232 |
| 02 may 2024 | 107.64 | 109.06 | 107.14 | 108.85 | 108.85 | 1,681,700 |
| 01 may 2024 | 107.35 | 108.12 | 106.01 | 106.76 | 106.76 | 2,213,800 |
| 30 abr 2024 | 110.31 | 110.50 | 107.95 | 108.00 | 108.00 | 2,321,000 |
| 29 abr 2024 | 112.00 | 112.21 | 110.13 | 110.50 | 110.50 | 3,728,800 |
| 26 abr 2024 | 111.84 | 112.43 | 111.50 | 111.63 | 111.63 | 1,075,700 |
| 25 abr 2024 | 111.00 | 113.16 | 109.28 | 112.14 | 112.14 | 1,623,600 |
| 24 abr 2024 | 119.60 | 119.60 | 111.95 | 112.23 | 112.23 | 3,030,600 |
| 23 abr 2024 | 118.51 | 120.62 | 118.11 | 119.77 | 119.77 | 1,980,000 |
| 22 abr 2024 | 116.54 | 118.79 | 116.54 | 118.41 | 118.41 | 1,351,200 |
| 19 abr 2024 | 115.38 | 116.70 | 115.38 | 116.41 | 116.41 | 1,171,100 |
| 18 abr 2024 | 116.23 | 116.59 | 114.77 | 115.59 | 115.59 | 1,148,900 |
| 17 abr 2024 | 117.09 | 117.21 | 114.47 | 115.57 | 115.57 | 1,015,400 |
| 16 abr 2024 | 117.47 | 117.76 | 116.26 | 116.44 | 116.44 | 1,109,100 |
| 15 abr 2024 | 119.60 | 120.14 | 117.17 | 117.87 | 117.87 | 920,200 |
| 12 abr 2024 | 118.92 | 119.03 | 117.50 | 118.55 | 118.55 | 804,500 |
| 11 abr 2024 | 120.68 | 120.80 | 117.73 | 118.57 | 118.57 | 975,800 |
| 10 abr 2024 | 120.01 | 121.35 | 119.00 | 120.47 | 120.47 | 929,000 |
| 09 abr 2024 | 120.20 | 121.13 | 119.55 | 121.09 | 121.09 | 1,207,800 |
| 08 abr 2024 | 119.61 | 120.29 | 119.45 | 120.03 | 120.03 | 475,800 |
| 05 abr 2024 | 118.08 | 119.42 | 117.93 | 118.87 | 118.87 | 557,500 |
| 04 abr 2024 | 118.90 | 119.62 | 117.07 | 117.82 | 117.82 | 566,900 |
| 03 abr 2024 | 118.30 | 119.08 | 117.95 | 118.55 | 118.55 | 647,000 |
| 02 abr 2024 | 118.59 | 118.97 | 117.60 | 118.08 | 118.08 | 1,630,900 |
| 01 abr 2024 | 119.43 | 119.60 | 118.31 | 119.30 | 119.30 | 964,200 |
| 28 mar 2024 | 120.09 | 120.40 | 118.76 | 119.43 | 119.43 | 2,537,500 |
| 27 mar 2024 | 119.06 | 120.21 | 118.45 | 120.08 | 120.08 | 1,704,100 |
| 27 mar 2024 | 0.19 Dividendo | |||||
| 26 mar 2024 | 118.80 | 119.55 | 118.07 | 118.57 | 118.38 | 1,225,000 |
| 25 mar 2024 | 120.00 | 120.43 | 118.63 | 118.72 | 118.53 | 1,875,700 |
| 22 mar 2024 | 122.36 | 122.83 | 121.15 | 121.52 | 121.33 | 752,800 |
| 21 mar 2024 | 121.49 | 122.64 | 121.00 | 121.76 | 121.56 | 1,181,000 |
| 20 mar 2024 | 119.41 | 121.01 | 118.58 | 120.92 | 120.73 | 712,600 |
| 19 mar 2024 | 121.78 | 121.96 | 118.50 | 119.22 | 119.03 | 1,098,900 |
| 18 mar 2024 | 121.72 | 122.06 | 121.00 | 121.60 | 121.41 | 1,075,100 |
| 15 mar 2024 | 120.77 | 122.18 | 120.75 | 121.46 | 121.27 | 5,935,400 |
| 14 mar 2024 | 123.13 | 123.20 | 120.59 | 121.42 | 121.23 | 1,212,400 |
| 13 mar 2024 | 122.18 | 123.37 | 122.18 | 123.13 | 122.93 | 1,384,400 |
| 12 mar 2024 | 120.96 | 122.29 | 120.40 | 122.20 | 122.00 | 1,264,500 |
| 11 mar 2024 | 120.88 | 121.33 | 120.20 | 120.83 | 120.64 | 1,175,300 |
| 08 mar 2024 | 121.57 | 122.46 | 120.93 | 121.08 | 120.89 | 835,200 |
| 07 mar 2024 | 118.99 | 121.40 | 118.97 | 121.07 | 120.88 | 1,232,500 |
| 06 mar 2024 | 118.15 | 119.74 | 118.14 | 118.45 | 118.26 | 1,418,400 |
| 05 mar 2024 | 117.32 | 118.21 | 117.19 | 117.37 | 117.18 | 1,513,300 |
| 04 mar 2024 | 116.71 | 117.50 | 116.21 | 117.07 | 116.88 | 828,100 |
| 01 mar 2024 | 115.34 | 117.16 | 115.34 | 116.98 | 116.79 | 913,500 |
| 29 feb 2024 | 115.33 | 116.07 | 115.00 | 115.23 | 115.05 | 2,122,800 |
| 28 feb 2024 | 116.08 | 116.46 | 115.15 | 115.29 | 115.11 | 840,900 |
| 27 feb 2024 | 117.22 | 117.23 | 116.19 | 116.48 | 116.29 | 633,900 |
| 26 feb 2024 | 116.90 | 117.48 | 116.45 | 116.91 | 116.72 | 612,600 |
| 23 feb 2024 | 116.35 | 117.19 | 116.29 | 116.83 | 116.64 | 1,338,000 |
| 22 feb 2024 | 116.01 | 116.80 | 115.34 | 116.35 | 116.16 | 992,500 |
| 21 feb 2024 | 115.51 | 116.10 | 114.33 | 115.33 | 115.15 | 802,000 |
| 20 feb 2024 | 115.02 | 115.97 | 114.24 | 114.79 | 114.61 | 1,420,100 |
| 16 feb 2024 | 115.52 | 116.30 | 114.85 | 115.19 | 115.01 | 779,400 |
| 15 feb 2024 | 115.04 | 115.62 | 114.08 | 115.42 | 115.24 | 983,900 |
| 14 feb 2024 | 113.28 | 114.97 | 112.90 | 114.76 | 114.58 | 1,006,200 |
| 13 feb 2024 | 112.49 | 113.50 | 111.86 | 112.54 | 112.36 | 1,609,200 |
| 12 feb 2024 | 114.96 | 115.09 | 112.80 | 113.50 | 113.32 | 1,582,900 |
| 09 feb 2024 | 115.33 | 115.54 | 114.60 | 114.81 | 114.63 | 1,012,700 |
| 08 feb 2024 | 115.71 | 115.75 | 113.98 | 115.01 | 114.83 | 680,100 |
| 07 feb 2024 | 113.74 | 115.12 | 113.42 | 114.92 | 114.74 | 990,000 |
| 06 feb 2024 | 112.70 | 113.99 | 112.53 | 113.67 | 113.49 | 720,000 |
| 05 feb 2024 | 111.38 | 112.88 | 111.34 | 112.33 | 112.15 | 700,400 |
| 02 feb 2024 | 111.12 | 112.27 | 110.30 | 112.09 | 111.91 | 921,200 |
| 01 feb 2024 | 108.73 | 111.56 | 108.41 | 111.37 | 111.19 | 1,638,300 |
| 31 ene 2024 | 106.99 | 109.60 | 106.88 | 108.19 | 108.02 | 2,273,000 |
| 30 ene 2024 | 106.07 | 106.56 | 105.18 | 106.37 | 106.20 | 765,600 |
| 29 ene 2024 | 105.65 | 106.25 | 105.11 | 106.22 | 106.05 | 820,100 |
| 26 ene 2024 | 106.50 | 106.81 | 105.32 | 105.65 | 105.48 | 864,400 |
| 25 ene 2024 | 106.01 | 106.25 | 105.01 | 106.14 | 105.97 | 757,000 |
| 24 ene 2024 | 105.71 | 106.19 | 104.94 | 105.44 | 105.27 | 948,000 |
| 23 ene 2024 | 105.68 | 106.05 | 104.81 | 105.09 | 104.92 | 1,072,700 |
| 22 ene 2024 | 105.90 | 106.19 | 105.17 | 105.40 | 105.23 | 936,000 |
| 19 ene 2024 | 105.00 | 105.75 | 103.72 | 105.45 | 105.28 | 995,000 |
| 18 ene 2024 | 102.68 | 104.30 | 102.67 | 104.22 | 104.05 | 891,400 |
| 17 ene 2024 | 104.16 | 104.32 | 101.96 | 102.67 | 102.51 | 1,414,900 |
| 16 ene 2024 | 103.83 | 104.80 | 102.80 | 104.44 | 104.27 | 1,207,500 |
| 15 ene 2024 | 103.31 | 104.40 | 103.19 | 104.01 | 103.84 | 202,900 |
| 12 ene 2024 | 103.33 | 104.16 | 102.50 | 103.81 | 103.64 | 1,718,400 |
| 11 ene 2024 | 105.00 | 105.23 | 102.73 | 103.27 | 103.10 | 1,267,700 |
| 10 ene 2024 | 104.82 | 106.58 | 104.65 | 105.58 | 105.41 | 1,188,900 |
| 09 ene 2024 | 105.11 | 106.20 | 104.51 | 105.15 | 104.98 | 1,267,000 |
| 08 ene 2024 | 104.49 | 105.68 | 104.07 | 105.37 | 105.20 | 1,198,600 |
| 05 ene 2024 | 105.81 | 106.67 | 104.96 | 105.14 | 104.97 | 990,100 |
| 04 ene 2024 | 105.50 | 106.72 | 105.31 | 105.99 | 105.82 | 1,143,200 |
| 03 ene 2024 | 104.95 | 106.00 | 104.40 | 105.38 | 105.21 | 969,200 |
| 02 ene 2024 | 104.39 | 106.21 | 104.26 | 105.41 | 105.24 | 1,103,300 |
| 29 dic 2023 | 105.11 | 105.11 | 104.30 | 104.84 | 104.67 | 1,024,000 |
| 28 dic 2023 | 105.34 | 105.63 | 104.72 | 104.91 | 104.74 | 1,044,200 |
| 28 dic 2023 | 0.19 Dividendo | |||||
| 27 dic 2023 | 104.71 | 105.63 | 104.71 | 105.35 | 104.99 | 927,700 |
| 22 dic 2023 | 105.40 | 106.45 | 105.07 | 105.41 | 105.05 | 917,100 |
| 21 dic 2023 | 103.76 | 105.25 | 103.37 | 105.07 | 104.71 | 1,468,600 |
| 20 dic 2023 | 103.41 | 104.75 | 102.89 | 103.24 | 102.89 | 1,152,300 |
| 19 dic 2023 | 102.35 | 103.79 | 102.24 | 103.66 | 103.31 | 1,588,100 |
| 18 dic 2023 | 101.89 | 102.44 | 101.26 | 102.03 | 101.68 | 908,200 |
| 15 dic 2023 | 102.82 | 103.31 | 101.44 | 101.60 | 101.25 | 5,907,500 |
| 14 dic 2023 | 102.00 | 103.27 | 101.63 | 103.00 | 102.65 | 2,213,600 |
| 13 dic 2023 | 100.10 | 101.25 | 98.87 | 101.17 | 100.83 | 2,185,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.