La bourse est fermée

Canadian Pacific Kansas City Limited (CP.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
109,09+0,24 (+0,22 %)
À la clôture : 04:00PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024109,45110,15108,62109,09109,09525 232
02 mai 2024107,64109,06107,14108,85108,851 681 700
01 mai 2024107,35108,12106,01106,76106,762 213 800
30 avr. 2024110,31110,50107,95108,00108,002 321 000
29 avr. 2024112,00112,21110,13110,50110,503 728 800
26 avr. 2024111,84112,43111,50111,63111,631 075 700
25 avr. 2024111,00113,16109,28112,14112,141 623 600
24 avr. 2024119,60119,60111,95112,23112,233 030 600
23 avr. 2024118,51120,62118,11119,77119,771 980 000
22 avr. 2024116,54118,79116,54118,41118,411 351 200
19 avr. 2024115,38116,70115,38116,41116,411 171 100
18 avr. 2024116,23116,59114,77115,59115,591 148 900
17 avr. 2024117,09117,21114,47115,57115,571 015 400
16 avr. 2024117,47117,76116,26116,44116,441 109 100
15 avr. 2024119,60120,14117,17117,87117,87920 200
12 avr. 2024118,92119,03117,50118,55118,55804 500
11 avr. 2024120,68120,80117,73118,57118,57975 800
10 avr. 2024120,01121,35119,00120,47120,47929 000
09 avr. 2024120,20121,13119,55121,09121,091 207 800
08 avr. 2024119,61120,29119,45120,03120,03475 800
05 avr. 2024118,08119,42117,93118,87118,87557 500
04 avr. 2024118,90119,62117,07117,82117,82566 900
03 avr. 2024118,30119,08117,95118,55118,55647 000
02 avr. 2024118,59118,97117,60118,08118,081 630 900
01 avr. 2024119,43119,60118,31119,30119,30964 200
28 mars 2024120,09120,40118,76119,43119,432 537 500
27 mars 2024119,06120,21118,45120,08120,081 704 100
27 mars 20240.19 Dividende
26 mars 2024118,80119,55118,07118,57118,381 225 000
25 mars 2024120,00120,43118,63118,72118,531 875 700
22 mars 2024122,36122,83121,15121,52121,33752 800
21 mars 2024121,49122,64121,00121,76121,561 181 000
20 mars 2024119,41121,01118,58120,92120,73712 600
19 mars 2024121,78121,96118,50119,22119,031 098 900
18 mars 2024121,72122,06121,00121,60121,411 075 100
15 mars 2024120,77122,18120,75121,46121,275 935 400
14 mars 2024123,13123,20120,59121,42121,231 212 400
13 mars 2024122,18123,37122,18123,13122,931 384 400
12 mars 2024120,96122,29120,40122,20122,001 264 500
11 mars 2024120,88121,33120,20120,83120,641 175 300
08 mars 2024121,57122,46120,93121,08120,89835 200
07 mars 2024118,99121,40118,97121,07120,881 232 500
06 mars 2024118,15119,74118,14118,45118,261 418 400
05 mars 2024117,32118,21117,19117,37117,181 513 300
04 mars 2024116,71117,50116,21117,07116,88828 100
01 mars 2024115,34117,16115,34116,98116,79913 500
29 févr. 2024115,33116,07115,00115,23115,052 122 800
28 févr. 2024116,08116,46115,15115,29115,11840 900
27 févr. 2024117,22117,23116,19116,48116,29633 900
26 févr. 2024116,90117,48116,45116,91116,72612 600
23 févr. 2024116,35117,19116,29116,83116,641 338 000
22 févr. 2024116,01116,80115,34116,35116,16992 500
21 févr. 2024115,51116,10114,33115,33115,15802 000
20 févr. 2024115,02115,97114,24114,79114,611 420 100
16 févr. 2024115,52116,30114,85115,19115,01779 400
15 févr. 2024115,04115,62114,08115,42115,24983 900
14 févr. 2024113,28114,97112,90114,76114,581 006 200
13 févr. 2024112,49113,50111,86112,54112,361 609 200
12 févr. 2024114,96115,09112,80113,50113,321 582 900
09 févr. 2024115,33115,54114,60114,81114,631 012 700
08 févr. 2024115,71115,75113,98115,01114,83680 100
07 févr. 2024113,74115,12113,42114,92114,74990 000
06 févr. 2024112,70113,99112,53113,67113,49720 000
05 févr. 2024111,38112,88111,34112,33112,15700 400
02 févr. 2024111,12112,27110,30112,09111,91921 200
01 févr. 2024108,73111,56108,41111,37111,191 638 300
31 janv. 2024106,99109,60106,88108,19108,022 273 000
30 janv. 2024106,07106,56105,18106,37106,20765 600
29 janv. 2024105,65106,25105,11106,22106,05820 100
26 janv. 2024106,50106,81105,32105,65105,48864 400
25 janv. 2024106,01106,25105,01106,14105,97757 000
24 janv. 2024105,71106,19104,94105,44105,27948 000
23 janv. 2024105,68106,05104,81105,09104,921 072 700
22 janv. 2024105,90106,19105,17105,40105,23936 000
19 janv. 2024105,00105,75103,72105,45105,28995 000
18 janv. 2024102,68104,30102,67104,22104,05891 400
17 janv. 2024104,16104,32101,96102,67102,511 414 900
16 janv. 2024103,83104,80102,80104,44104,271 207 500
15 janv. 2024103,31104,40103,19104,01103,84202 900
12 janv. 2024103,33104,16102,50103,81103,641 718 400
11 janv. 2024105,00105,23102,73103,27103,101 267 700
10 janv. 2024104,82106,58104,65105,58105,411 188 900
09 janv. 2024105,11106,20104,51105,15104,981 267 000
08 janv. 2024104,49105,68104,07105,37105,201 198 600
05 janv. 2024105,81106,67104,96105,14104,97990 100
04 janv. 2024105,50106,72105,31105,99105,821 143 200
03 janv. 2024104,95106,00104,40105,38105,21969 200
02 janv. 2024104,39106,21104,26105,41105,241 103 300
29 déc. 2023105,11105,11104,30104,84104,671 024 000
28 déc. 2023105,34105,63104,72104,91104,741 044 200
28 déc. 20230.19 Dividende
27 déc. 2023104,71105,63104,71105,35104,99927 700
22 déc. 2023105,40106,45105,07105,41105,05917 100
21 déc. 2023103,76105,25103,37105,07104,711 468 600
20 déc. 2023103,41104,75102,89103,24102,891 152 300
19 déc. 2023102,35103,79102,24103,66103,311 588 100
18 déc. 2023101,89102,44101,26102,03101,68908 200
15 déc. 2023102,82103,31101,44101,60101,255 907 500
14 déc. 2023102,00103,27101,63103,00102,652 213 600
13 déc. 2023100,10101,2598,87101,17100,832 185 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...