Italia markets open in 2 hours 9 minutes

Canadian Pacific Kansas City Limited (CP.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
111,56+0,13 (+0,12%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024112,00112,57110,99111,56111,56808.100
06 mag 2024109,61111,67109,32111,43111,43943.500
03 mag 2024109,45110,15108,62109,09109,09530.700
02 mag 2024107,64109,06107,14108,85108,851.681.700
01 mag 2024107,35108,12106,01106,76106,762.213.800
30 apr 2024110,31110,50107,95108,00108,002.321.000
29 apr 2024112,00112,21110,13110,50110,503.728.800
26 apr 2024111,84112,43111,50111,63111,631.075.700
25 apr 2024111,00113,16109,28112,14112,141.623.600
24 apr 2024119,60119,60111,95112,23112,233.030.600
23 apr 2024118,51120,62118,11119,77119,771.980.000
22 apr 2024116,54118,79116,54118,41118,411.351.200
19 apr 2024115,38116,70115,38116,41116,411.171.100
18 apr 2024116,23116,59114,77115,59115,591.148.900
17 apr 2024117,09117,21114,47115,57115,571.015.400
16 apr 2024117,47117,76116,26116,44116,441.109.100
15 apr 2024119,60120,14117,17117,87117,87920.200
12 apr 2024118,92119,03117,50118,55118,55804.500
11 apr 2024120,68120,80117,73118,57118,57975.800
10 apr 2024120,01121,35119,00120,47120,47929.000
09 apr 2024120,20121,13119,55121,09121,091.207.800
08 apr 2024119,61120,29119,45120,03120,03475.800
05 apr 2024118,08119,42117,93118,87118,87557.500
04 apr 2024118,90119,62117,07117,82117,82566.900
03 apr 2024118,30119,08117,95118,55118,55647.000
02 apr 2024118,59118,97117,60118,08118,081.630.900
01 apr 2024119,43119,60118,31119,30119,30964.200
28 mar 2024120,09120,40118,76119,43119,432.537.500
27 mar 2024119,06120,21118,45120,08120,081.704.100
27 mar 20240.19 Dividendo
26 mar 2024118,80119,55118,07118,57118,381.225.000
25 mar 2024120,00120,43118,63118,72118,531.875.700
22 mar 2024122,36122,83121,15121,52121,33752.800
21 mar 2024121,49122,64121,00121,76121,561.181.000
20 mar 2024119,41121,01118,58120,92120,73712.600
19 mar 2024121,78121,96118,50119,22119,031.098.900
18 mar 2024121,72122,06121,00121,60121,411.075.100
15 mar 2024120,77122,18120,75121,46121,275.935.400
14 mar 2024123,13123,20120,59121,42121,231.212.400
13 mar 2024122,18123,37122,18123,13122,931.384.400
12 mar 2024120,96122,29120,40122,20122,001.264.500
11 mar 2024120,88121,33120,20120,83120,641.175.300
08 mar 2024121,57122,46120,93121,08120,89835.200
07 mar 2024118,99121,40118,97121,07120,881.232.500
06 mar 2024118,15119,74118,14118,45118,261.418.400
05 mar 2024117,32118,21117,19117,37117,181.513.300
04 mar 2024116,71117,50116,21117,07116,88828.100
01 mar 2024115,34117,16115,34116,98116,79913.500
29 feb 2024115,33116,07115,00115,23115,052.122.800
28 feb 2024116,08116,46115,15115,29115,11840.900
27 feb 2024117,22117,23116,19116,48116,29633.900
26 feb 2024116,90117,48116,45116,91116,72612.600
23 feb 2024116,35117,19116,29116,83116,641.338.000
22 feb 2024116,01116,80115,34116,35116,16992.500
21 feb 2024115,51116,10114,33115,33115,15802.000
20 feb 2024115,02115,97114,24114,79114,611.420.100
16 feb 2024115,52116,30114,85115,19115,01779.400
15 feb 2024115,04115,62114,08115,42115,24983.900
14 feb 2024113,28114,97112,90114,76114,581.006.200
13 feb 2024112,49113,50111,86112,54112,361.609.200
12 feb 2024114,96115,09112,80113,50113,321.582.900
09 feb 2024115,33115,54114,60114,81114,631.012.700
08 feb 2024115,71115,75113,98115,01114,83680.100
07 feb 2024113,74115,12113,42114,92114,74990.000
06 feb 2024112,70113,99112,53113,67113,49720.000
05 feb 2024111,38112,88111,34112,33112,15700.400
02 feb 2024111,12112,27110,30112,09111,91921.200
01 feb 2024108,73111,56108,41111,37111,191.638.300
31 gen 2024106,99109,60106,88108,19108,022.273.000
30 gen 2024106,07106,56105,18106,37106,20765.600
29 gen 2024105,65106,25105,11106,22106,05820.100
26 gen 2024106,50106,81105,32105,65105,48864.400
25 gen 2024106,01106,25105,01106,14105,97757.000
24 gen 2024105,71106,19104,94105,44105,27948.000
23 gen 2024105,68106,05104,81105,09104,921.072.700
22 gen 2024105,90106,19105,17105,40105,23936.000
19 gen 2024105,00105,75103,72105,45105,28995.000
18 gen 2024102,68104,30102,67104,22104,05891.400
17 gen 2024104,16104,32101,96102,67102,511.414.900
16 gen 2024103,83104,80102,80104,44104,271.207.500
15 gen 2024103,31104,40103,19104,01103,84202.900
12 gen 2024103,33104,16102,50103,81103,641.718.400
11 gen 2024105,00105,23102,73103,27103,101.267.700
10 gen 2024104,82106,58104,65105,58105,411.188.900
09 gen 2024105,11106,20104,51105,15104,981.267.000
08 gen 2024104,49105,68104,07105,37105,201.198.600
05 gen 2024105,81106,67104,96105,14104,97990.100
04 gen 2024105,50106,72105,31105,99105,821.143.200
03 gen 2024104,95106,00104,40105,38105,21969.200
02 gen 2024104,39106,21104,26105,41105,241.103.300
29 dic 2023105,11105,11104,30104,84104,671.024.000
28 dic 2023105,34105,63104,72104,91104,741.044.200
28 dic 20230.19 Dividendo
27 dic 2023104,71105,63104,71105,35104,99927.700
22 dic 2023105,40106,45105,07105,41105,05917.100
21 dic 2023103,76105,25103,37105,07104,711.468.600
20 dic 2023103,41104,75102,89103,24102,891.152.300
19 dic 2023102,35103,79102,24103,66103,311.588.100
18 dic 2023101,89102,44101,26102,03101,68908.200
15 dic 2023102,82103,31101,44101,60101,255.907.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...