Canadian Pacific Railway Ltd (CP.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 124.06 | 124.83 | 122.93 | 124.02 | +0.33% | 1,231,643 |
| 2026-09-01 | 128.28 | 128.50 | 123.08 | 123.61 | -3.72% | 1,154,600 |
| 2026-08-31 | 130.40 | 130.70 | 127.81 | 128.39 | -1.84% | 1,583,000 |
| 2026-08-28 | 130.60 | 130.89 | 129.48 | 130.79 | +0.50% | 983,100 |
| 2026-08-27 | 131.01 | 131.90 | 129.93 | 130.14 | -0.96% | 744,000 |
| 2026-08-26 | 130.71 | 132.47 | 130.38 | 131.40 | +0.67% | 700,100 |
| 2026-08-25 | 130.90 | 132.34 | 130.28 | 130.53 | -0.40% | 1,242,200 |
| 2026-08-24 | 132.30 | 133.02 | 129.94 | 131.06 | -1.52% | 1,378,700 |
| 2026-08-21 | 131.01 | 133.38 | 131.01 | 133.08 | +1.74% | 913,100 |
| 2026-08-20 | 129.94 | 132.33 | 129.49 | 130.81 | +0.32% | 939,800 |
| 2026-08-19 | 130.06 | 132.50 | 129.36 | 130.39 | +0.18% | 1,404,300 |
| 2026-08-18 | 130.41 | 131.05 | 129.84 | 130.16 | -0.02% | 892,400 |
| 2026-08-17 | 129.12 | 131.28 | 128.82 | 130.19 | +0.32% | 820,100 |
| 2026-08-14 | 130.18 | 131.20 | 129.66 | 129.78 | -0.77% | 1,234,800 |
| 2026-08-13 | 129.72 | 131.05 | 129.72 | 130.79 | +1.21% | 874,900 |
| 2026-08-12 | 128.00 | 129.79 | 127.67 | 129.23 | +0.95% | 1,101,300 |
| 2026-08-11 | 126.29 | 128.26 | 126.29 | 128.01 | +1.39% | 1,448,000 |
| 2026-08-10 | 127.21 | 128.49 | 126.13 | 126.25 | -1.12% | 1,379,100 |
| 2026-08-07 | 125.81 | 128.27 | 125.81 | 127.68 | +0.92% | 1,177,800 |
| 2026-08-06 | 128.70 | 128.70 | 126.11 | 126.51 | -1.17% | 1,002,800 |
| 2026-08-05 | 126.98 | 128.91 | 126.10 | 128.01 | +0.46% | 1,614,400 |
| 2026-08-04 | 125.76 | 129.10 | 124.51 | 127.42 | +2.33% | 1,721,600 |
| 2026-07-31 | 123.52 | 125.36 | 122.68 | 124.52 | +0.98% | 1,620,700 |
| 2026-07-30 | 130.00 | 130.35 | 122.05 | 123.31 | -3.93% | 1,572,800 |
| 2026-07-29 | 128.89 | 129.04 | 127.27 | 128.36 | -0.83% | 1,190,400 |
| 2026-07-28 | 129.26 | 130.35 | 128.78 | 129.43 | +0.21% | 914,000 |
| 2026-07-27 | 130.60 | 130.74 | 128.67 | 129.16 | -0.89% | 1,280,800 |
| 2026-07-24 | 130.31 | 130.69 | 128.33 | 130.32 | +0.20% | 1,533,900 |
| 2026-07-23 | 128.55 | 130.70 | 128.55 | 130.06 | +1.18% | 1,886,000 |
| 2026-07-22 | 128.48 | 129.46 | 128.24 | 128.54 | -0.12% | 772,500 |
| 2026-07-21 | 129.13 | 129.54 | 127.69 | 128.70 | -0.15% | 935,801 |
| 2026-07-20 | 131.67 | 131.89 | 128.83 | 128.89 | -1.87% | 1,886,364 |
| 2026-07-17 | 131.46 | 131.60 | 130.04 | 131.34 | +0.67% | 1,059,600 |
| 2026-07-16 | 126.96 | 130.98 | 126.41 | 130.46 | +2.65% | 1,671,300 |
| 2026-07-15 | 128.73 | 129.00 | 126.57 | 127.09 | -1.13% | 1,427,900 |
| 2026-07-14 | 128.98 | 129.65 | 128.06 | 128.54 | -0.62% | 884,200 |
| 2026-07-13 | 128.19 | 129.55 | 127.79 | 129.34 | +1.35% | 775,300 |
| 2026-07-10 | 128.53 | 128.95 | 127.51 | 127.62 | -0.30% | 690,800 |
| 2026-07-09 | 126.31 | 129.19 | 126.31 | 128.01 | +1.00% | 1,502,700 |
| 2026-07-08 | 125.51 | 126.80 | 124.15 | 126.74 | +0.51% | 1,888,300 |
| 2026-07-07 | 125.45 | 126.32 | 124.19 | 126.10 | +0.85% | 925,900 |
| 2026-07-06 | 123.53 | 125.45 | 123.52 | 125.04 | +0.24% | 1,515,000 |
| 2026-07-03 | 124.50 | 125.45 | 124.14 | 124.74 | +0.11% | 446,700 |
| 2026-07-02 | 123.55 | 126.05 | 122.58 | 124.60 | +1.33% | 1,327,300 |
| 2026-06-30 | 123.28 | 124.29 | 122.50 | 122.96 | -0.41% | 1,980,400 |
| 2026-06-29 | 124.17 | 125.20 | 122.47 | 123.47 | -0.77% | 1,193,600 |
| 2026-06-26 | 123.52 | 124.66 | 122.61 | 124.43 | +0.60% | 1,534,700 |
| 2026-06-25 | 121.59 | 124.87 | 121.59 | 123.69 | +2.42% | 1,910,200 |
| 2026-06-24 | 122.60 | 123.08 | 120.23 | 120.77 | -0.41% | 1,391,600 |
| 2026-06-23 | 120.88 | 122.31 | 120.69 | 121.27 | +0.00% | 1,253,900 |
| 2026-06-22 | 121.07 | 122.42 | 120.98 | 121.27 | +0.38% | 1,632,300 |
| 2026-06-19 | 121.56 | 122.00 | 120.58 | 120.81 | -0.66% | 3,746,300 |
| 2026-06-18 | 121.51 | 122.77 | 120.80 | 121.61 | +0.58% | 1,200,800 |
| 2026-06-17 | 124.53 | 125.00 | 120.10 | 120.91 | -3.12% | 1,546,300 |
| 2026-06-16 | 125.01 | 126.17 | 123.82 | 124.80 | -0.10% | 1,051,200 |
| 2026-06-15 | 126.90 | 127.50 | 124.30 | 124.92 | -0.76% | 926,700 |
| 2026-06-12 | 125.40 | 126.48 | 125.03 | 125.88 | +0.95% | 1,119,100 |
| 2026-06-11 | 125.89 | 126.43 | 123.80 | 124.70 | -0.19% | 941,700 |
| 2026-06-10 | 125.40 | 126.55 | 123.90 | 124.94 | -0.75% | 1,108,900 |
| 2026-06-09 | 126.34 | 127.17 | 124.82 | 125.88 | +0.12% | 801,200 |
| 2026-06-08 | 125.07 | 127.17 | 125.07 | 125.73 | +0.27% | 1,265,700 |
| 2026-06-05 | 124.20 | 126.37 | 124.20 | 125.39 | +0.82% | 895,600 |
| 2026-06-04 | 123.98 | 125.82 | 122.74 | 124.37 | +0.43% | 1,182,800 |
| 2026-06-03 | 124.53 | 126.95 | 123.67 | 123.84 | -0.76% | 1,804,200 |
| 2026-06-02 | 122.27 | 124.97 | 122.27 | 124.79 | +1.73% | 910,300 |
| 2026-06-01 | 123.19 | 123.57 | 121.00 | 122.67 | -0.35% | 1,158,600 |
| 2026-05-29 | 124.47 | 126.26 | 122.99 | 123.10 | -1.41% | 2,455,800 |
| 2026-05-28 | 124.91 | 125.84 | 122.71 | 124.86 | -1.09% | 1,247,400 |
| 2026-05-27 | 123.35 | 126.66 | 123.11 | 126.24 | +2.58% | 1,303,700 |
| 2026-05-26 | 119.58 | 123.13 | 119.58 | 123.06 | +2.01% | 1,010,900 |
| 2026-05-25 | 119.59 | 121.17 | 119.59 | 120.64 | +1.23% | 327,400 |
| 2026-05-22 | 119.97 | 120.19 | 118.93 | 119.17 | -0.25% | 751,800 |
| 2026-05-21 | 118.42 | 120.67 | 117.67 | 119.47 | +0.69% | 1,050,200 |
| 2026-05-20 | 118.25 | 120.09 | 118.25 | 118.65 | +0.15% | 1,283,700 |
| 2026-05-19 | 117.58 | 119.23 | 117.28 | 118.47 | +1.26% | 1,165,200 |
| 2026-05-15 | 118.60 | 118.60 | 116.69 | 117.00 | -1.91% | 1,367,100 |
| 2026-05-14 | 117.94 | 120.43 | 117.94 | 119.28 | +1.62% | 1,182,500 |
| 2026-05-13 | 117.02 | 119.80 | 116.95 | 117.38 | -0.21% | 824,000 |
| 2026-05-12 | 116.52 | 118.08 | 115.50 | 117.63 | +1.45% | 1,681,100 |
| 2026-05-11 | 116.52 | 118.04 | 115.50 | 115.95 | -1.48% | 826,600 |
| 2026-05-08 | 116.38 | 117.94 | 116.19 | 117.69 | +1.21% | 1,379,300 |
| 2026-05-07 | 117.20 | 118.61 | 116.24 | 116.28 | -0.81% | 1,251,700 |
| 2026-05-06 | 115.00 | 118.06 | 115.00 | 117.23 | +3.01% | 1,334,700 |
| 2026-05-05 | 113.21 | 114.23 | 113.09 | 113.81 | +0.65% | 903,600 |
| 2026-05-04 | 116.75 | 116.75 | 112.51 | 113.07 | -3.49% | 1,492,000 |
| 2026-05-01 | 118.50 | 118.68 | 116.92 | 117.16 | -0.83% | 988,700 |
| 2026-04-30 | 116.47 | 118.75 | 115.52 | 118.14 | +2.46% | 1,991,300 |
| 2026-04-29 | 118.20 | 118.57 | 115.03 | 115.30 | -2.82% | 1,317,800 |
| 2026-04-28 | 118.50 | 119.61 | 118.37 | 118.64 | -0.38% | 1,284,600 |
| 2026-04-27 | 118.50 | 119.82 | 118.00 | 119.09 | +0.31% | 1,250,600 |
| 2026-04-24 | 117.76 | 119.20 | 117.57 | 118.72 | +0.54% | 1,337,900 |
| 2026-04-23 | 113.17 | 118.46 | 113.06 | 118.08 | +5.00% | 1,965,800 |
| 2026-04-22 | 113.08 | 113.71 | 111.54 | 112.46 | -0.29% | 685,400 |
| 2026-04-21 | 111.64 | 113.01 | 111.63 | 112.79 | +1.12% | 1,166,200 |
| 2026-04-20 | 111.48 | 112.17 | 110.83 | 111.54 | -0.10% | 895,500 |
| 2026-04-17 | 109.94 | 112.50 | 109.94 | 111.65 | +1.65% | 992,600 |
| 2026-04-16 | 111.36 | 112.00 | 109.59 | 109.84 | -1.38% | 989,600 |
| 2026-04-15 | 113.04 | 113.07 | 111.26 | 111.38 | -1.58% | 1,352,900 |
| 2026-04-14 | 111.52 | 113.41 | 111.30 | 113.17 | +0.86% | 910,700 |
| 2026-04-13 | 111.37 | 112.30 | 110.83 | 112.20 | +0.46% | 1,435,000 |
| 2026-04-10 | 112.57 | 113.72 | 111.09 | 111.69 | -0.56% | 1,529,900 |
| 2026-04-09 | 112.96 | 114.15 | 112.16 | 112.32 | -0.57% | 1,101,200 |
| 2026-04-08 | 113.00 | 114.29 | 111.92 | 112.96 | +1.51% | 1,271,000 |
| 2026-04-07 | 110.25 | 111.42 | 109.56 | 111.28 | +0.59% | 1,086,300 |
| 2026-04-06 | 108.99 | 110.79 | 108.36 | 110.63 | +0.73% | 958,800 |
| 2026-04-02 | 107.45 | 110.17 | 107.12 | 109.83 | +1.28% | 1,566,000 |
| 2026-04-01 | 110.37 | 110.70 | 107.61 | 108.44 | -0.94% | 2,006,100 |
| 2026-03-31 | 108.87 | 109.51 | 106.54 | 109.47 | +1.30% | 2,132,900 |
| 2026-03-30 | 108.98 | 109.90 | 107.84 | 108.07 | -0.52% | 1,520,200 |
| 2026-03-27 | 108.47 | 109.70 | 108.03 | 108.64 | -0.72% | 1,459,400 |
| 2026-03-26 | 109.70 | 111.54 | 108.95 | 109.43 | -1.05% | 1,359,100 |
| 2026-03-25 | 110.11 | 111.10 | 108.59 | 110.59 | +1.38% | 1,737,100 |
| 2026-03-24 | 107.89 | 110.19 | 107.14 | 109.09 | -0.06% | 900,600 |
| 2026-03-23 | 108.98 | 110.18 | 108.42 | 109.16 | +1.45% | 1,247,400 |
| 2026-03-20 | 107.37 | 108.59 | 106.73 | 107.60 | -0.22% | 3,487,900 |
| 2026-03-19 | 108.98 | 109.34 | 107.24 | 107.84 | -1.78% | 1,079,200 |
| 2026-03-18 | 110.54 | 110.74 | 109.36 | 109.79 | -0.59% | 902,000 |
| 2026-03-17 | 112.88 | 112.97 | 110.31 | 110.44 | -1.55% | 1,214,300 |
| 2026-03-16 | 112.55 | 113.17 | 111.59 | 112.18 | +0.39% | 1,072,000 |
| 2026-03-13 | 111.16 | 112.00 | 110.60 | 111.74 | +0.99% | 1,207,900 |
| 2026-03-12 | 112.62 | 113.54 | 110.41 | 110.64 | -2.00% | 1,514,600 |
| 2026-03-11 | 113.20 | 114.48 | 112.88 | 112.90 | -0.99% | 1,024,100 |
| 2026-03-10 | 113.41 | 115.31 | 113.09 | 114.03 | +0.10% | 996,700 |
| 2026-03-09 | 110.93 | 114.54 | 110.36 | 113.92 | +1.09% | 2,112,000 |
| 2026-03-06 | 115.00 | 115.30 | 111.66 | 112.69 | -3.36% | 1,765,600 |
| 2026-03-05 | 117.30 | 117.64 | 115.70 | 116.61 | -1.52% | 1,389,000 |
| 2026-03-04 | 120.22 | 120.67 | 117.95 | 118.41 | -1.28% | 1,883,400 |
| 2026-03-03 | 120.38 | 121.01 | 117.81 | 119.95 | -1.87% | 2,262,300 |
| 2026-03-02 | 118.36 | 122.25 | 118.29 | 122.23 | +2.34% | 1,111,900 |
| 2026-02-27 | 118.93 | 121.27 | 118.50 | 119.44 | +0.18% | 3,289,000 |
| 2026-02-26 | 117.98 | 119.73 | 117.30 | 119.23 | +1.61% | 1,098,800 |
| 2026-02-25 | 117.86 | 118.50 | 116.35 | 117.34 | -0.74% | 1,630,000 |
| 2026-02-24 | 116.30 | 118.29 | 116.02 | 118.22 | +1.78% | 1,245,500 |
| 2026-02-23 | 117.29 | 117.42 | 115.34 | 116.15 | -0.25% | 1,180,100 |
| 2026-02-20 | 116.22 | 117.09 | 115.37 | 116.44 | +0.38% | 1,161,500 |
| 2026-02-19 | 114.45 | 116.08 | 113.85 | 116.00 | +1.11% | 936,400 |
| 2026-02-18 | 114.66 | 115.10 | 113.45 | 114.73 | +0.31% | 1,027,700 |
| 2026-02-17 | 114.10 | 115.34 | 114.00 | 114.37 | +0.24% | 2,058,500 |
| 2026-02-13 | 113.92 | 115.05 | 113.05 | 114.10 | +0.23% | 1,222,500 |
| 2026-02-12 | 114.29 | 115.54 | 112.63 | 113.84 | +0.04% | 2,832,600 |
| 2026-02-11 | 113.26 | 113.89 | 112.39 | 113.80 | +1.07% | 1,554,400 |
| 2026-02-10 | 110.00 | 112.96 | 109.80 | 112.59 | +2.36% | 1,430,900 |
| 2026-02-09 | 109.74 | 110.14 | 108.67 | 109.99 | +0.15% | 1,158,200 |
| 2026-02-06 | 109.15 | 109.97 | 108.10 | 109.82 | +1.39% | 1,503,100 |
| 2026-02-05 | 107.48 | 109.60 | 107.39 | 108.31 | -0.37% | 3,134,900 |
| 2026-02-04 | 104.99 | 109.20 | 104.93 | 108.71 | +4.10% | 2,880,400 |
| 2026-02-03 | 102.08 | 105.19 | 101.89 | 104.43 | +1.77% | 2,516,900 |
| 2026-02-02 | 100.33 | 102.64 | 100.33 | 102.61 | +1.37% | 1,597,500 |
| 2026-01-30 | 102.35 | 102.44 | 99.55 | 101.22 | -1.03% | 2,396,000 |
| 2026-01-29 | 98.92 | 102.46 | 97.40 | 102.27 | +5.13% | 3,982,600 |
| 2026-01-28 | 98.83 | 99.40 | 97.25 | 97.28 | -1.55% | 1,335,500 |
| 2026-01-27 | 98.88 | 99.45 | 98.14 | 98.81 | -0.67% | 1,154,200 |
| 2026-01-26 | 99.72 | 100.15 | 98.69 | 99.48 | -0.29% | 1,285,600 |
| 2026-01-23 | 99.91 | 100.34 | 99.12 | 99.77 | -0.09% | 1,359,700 |
| 2026-01-22 | 99.98 | 100.75 | 99.45 | 99.86 | +0.31% | 1,185,300 |
| 2026-01-21 | 97.61 | 99.78 | 97.30 | 99.55 | +2.53% | 2,269,300 |
| 2026-01-20 | 100.77 | 101.27 | 97.00 | 97.09 | -4.05% | 2,025,800 |
| 2026-01-19 | 100.50 | 101.25 | 99.66 | 101.19 | +0.25% | 664,000 |
| 2026-01-16 | 100.65 | 101.05 | 99.95 | 100.94 | +0.31% | 1,481,800 |
| 2026-01-15 | 100.43 | 101.07 | 99.23 | 100.63 | +0.54% | 1,131,200 |
| 2026-01-14 | 98.04 | 100.88 | 97.99 | 100.09 | +2.09% | 2,515,800 |
| 2026-01-13 | 99.41 | 99.41 | 97.17 | 98.04 | -1.34% | 1,604,300 |
| 2026-01-12 | 98.96 | 99.61 | 98.43 | 99.37 | -0.19% | 1,687,200 |
| 2026-01-09 | 100.26 | 101.18 | 99.01 | 99.56 | -0.50% | 2,006,000 |
| 2026-01-08 | 97.83 | 100.09 | 97.30 | 100.06 | +2.45% | 2,871,900 |
| 2026-01-07 | 101.64 | 102.38 | 97.50 | 97.67 | -3.84% | 2,014,100 |
| 2026-01-06 | 100.08 | 101.62 | 99.90 | 101.57 | +1.51% | 1,834,900 |
| 2026-01-05 | 101.92 | 102.05 | 99.60 | 100.06 | -2.21% | 2,310,100 |
| 2026-01-02 | 101.58 | 102.47 | 100.90 | 102.32 | +1.26% | 878,300 |
| 2025-12-31 | 101.59 | 101.86 | 101.02 | 101.05 | -0.71% | 892,200 |
| 2025-12-30 | 102.00 | 102.66 | 101.48 | 101.77 | -0.60% | 1,790,400 |
| 2025-12-29 | 101.84 | 102.78 | 101.84 | 102.38 | +0.43% | 3,032,900 |
| 2025-12-24 | 101.53 | 102.48 | 101.16 | 101.94 | -0.04% | 447,200 |
| 2025-12-23 | 102.35 | 102.47 | 101.35 | 101.98 | -0.45% | 1,330,000 |
| 2025-12-22 | 102.60 | 102.98 | 101.43 | 102.44 | +0.01% | 1,065,600 |
| 2025-12-19 | 102.81 | 102.91 | 101.93 | 102.43 | +0.09% | 6,681,600 |
| 2025-12-18 | 101.77 | 103.06 | 101.62 | 102.34 | +0.93% | 1,780,000 |
| 2025-12-17 | 100.92 | 101.85 | 100.74 | 101.40 | +0.48% | 1,510,000 |
| 2025-12-16 | 102.14 | 102.26 | 100.85 | 100.92 | -1.51% | 1,589,300 |
| 2025-12-15 | 103.55 | 103.60 | 102.30 | 102.47 | -0.86% | 1,063,300 |
| 2025-12-12 | 104.10 | 104.10 | 102.95 | 103.36 | -0.18% | 1,049,400 |
| 2025-12-11 | 103.37 | 104.41 | 103.20 | 103.55 | +0.20% | 830,900 |
| 2025-12-10 | 101.12 | 103.50 | 101.11 | 103.34 | +2.09% | 2,824,000 |
| 2025-12-09 | 102.77 | 103.07 | 101.18 | 101.22 | -1.43% | 2,005,200 |
| 2025-12-08 | 102.70 | 104.81 | 102.55 | 102.69 | +0.73% | 3,989,100 |
| 2025-12-05 | 103.11 | 103.27 | 101.18 | 101.95 | -1.20% | 1,220,000 |
| 2025-12-04 | 103.19 | 103.72 | 102.64 | 103.19 | +0.08% | 1,290,200 |
| 2025-12-03 | 100.87 | 103.13 | 100.62 | 103.11 | +2.60% | 1,445,200 |
| 2025-12-02 | 101.30 | 101.30 | 99.64 | 100.50 | -0.77% | 859,600 |
| 2025-12-01 | 101.00 | 102.65 | 100.42 | 101.28 | +0.05% | 932,800 |
| 2025-11-28 | 101.34 | 101.73 | 100.85 | 101.23 | +0.16% | 606,800 |
| 2025-11-27 | 101.02 | 101.42 | 100.98 | 101.07 | -0.21% | 972,200 |
| 2025-11-26 | 101.12 | 101.84 | 100.76 | 101.28 | +0.36% | 737,900 |
| 2025-11-25 | 99.36 | 101.22 | 99.29 | 100.92 | +2.24% | 1,756,200 |
| 2025-11-24 | 98.67 | 99.05 | 97.79 | 98.71 | +0.07% | 4,142,900 |
| 2025-11-21 | 97.94 | 99.25 | 97.25 | 98.64 | +1.57% | 1,032,900 |
| 2025-11-20 | 97.50 | 98.80 | 97.07 | 97.12 | -0.29% | 833,300 |
| 2025-11-19 | 97.30 | 97.70 | 96.84 | 97.40 | +0.26% | 1,093,200 |
| 2025-11-18 | 98.00 | 98.25 | 97.03 | 97.15 | -1.72% | 1,323,600 |
| 2025-11-17 | 98.87 | 99.35 | 98.05 | 98.85 | -0.28% | 894,300 |
| 2025-11-14 | 99.40 | 99.78 | 97.81 | 99.13 | -0.67% | 1,513,500 |
| 2025-11-13 | 100.87 | 101.16 | 99.48 | 99.80 | -1.64% | 1,889,400 |
| 2025-11-12 | 100.18 | 101.67 | 100.11 | 101.46 | +1.42% | 1,188,200 |
| 2025-11-11 | 99.36 | 100.15 | 99.02 | 100.04 | +0.53% | 671,500 |
| 2025-11-10 | 99.76 | 100.83 | 99.50 | 99.51 | +0.04% | 993,500 |
| 2025-11-07 | 97.15 | 99.50 | 96.50 | 99.47 | +2.26% | 2,425,600 |
| 2025-11-06 | 98.88 | 99.15 | 96.56 | 97.27 | -2.04% | 1,717,100 |
| 2025-11-05 | 99.36 | 100.03 | 98.92 | 99.30 | -0.20% | 1,305,100 |
| 2025-11-04 | 99.93 | 99.97 | 98.69 | 99.50 | +0.14% | 1,386,100 |
| 2025-11-03 | 101.29 | 101.29 | 98.86 | 99.36 | -1.56% | 2,209,700 |
| 2025-10-31 | 101.89 | 102.12 | 100.52 | 100.93 | -0.69% | 1,890,000 |
| 2025-10-30 | 102.55 | 103.00 | 100.80 | 101.63 | -0.35% | 1,571,300 |
| 2025-10-29 | 103.36 | 103.70 | 101.30 | 101.99 | -1.66% | 1,406,400 |
| 2025-10-28 | 104.86 | 105.43 | 103.50 | 103.71 | -0.45% | 1,448,600 |
| 2025-10-27 | 105.88 | 106.31 | 103.70 | 104.18 | -1.38% | 1,413,900 |
| 2025-10-24 | 106.33 | 106.36 | 105.19 | 105.64 | -0.56% | 945,600 |
| 2025-10-23 | 107.03 | 107.67 | 106.00 | 106.24 | -0.73% | 1,037,800 |
| 2025-10-22 | 106.14 | 108.37 | 106.12 | 107.02 | +0.88% | 857,100 |
| 2025-10-21 | 106.72 | 107.57 | 105.82 | 106.09 | -1.20% | 1,210,600 |
| 2025-10-20 | 107.71 | 108.10 | 106.71 | 107.38 | +0.14% | 868,800 |
| 2025-10-17 | 105.00 | 108.62 | 105.00 | 107.23 | +1.13% | 1,424,400 |
| 2025-10-16 | 108.39 | 108.39 | 105.05 | 106.03 | -1.69% | 1,015,500 |
| 2025-10-15 | 108.17 | 108.26 | 106.95 | 107.85 | +0.76% | 1,183,400 |
| 2025-10-14 | 105.02 | 107.57 | 105.01 | 107.04 | +2.08% | 1,061,100 |
| 2025-10-10 | 106.93 | 107.43 | 104.53 | 104.86 | -1.27% | 1,136,000 |
| 2025-10-09 | 108.44 | 108.69 | 105.62 | 106.21 | -2.07% | 1,307,200 |
| 2025-10-08 | 108.49 | 109.50 | 107.80 | 108.46 | -0.02% | 1,398,700 |
| 2025-10-07 | 108.34 | 109.25 | 107.57 | 108.48 | +0.50% | 2,357,200 |
| 2025-10-06 | 108.55 | 109.07 | 107.91 | 107.94 | -0.30% | 2,859,100 |
| 2025-10-03 | 105.71 | 108.48 | 105.71 | 108.27 | +2.24% | 1,756,500 |
| 2025-10-02 | 103.75 | 105.98 | 103.67 | 105.90 | +1.51% | 1,449,000 |
| 2025-10-01 | 103.86 | 104.35 | 103.10 | 104.32 | +0.65% | 1,327,100 |
| 2025-09-30 | 102.20 | 103.65 | 101.68 | 103.65 | +1.34% | 1,849,300 |
| 2025-09-29 | 102.57 | 104.45 | 102.27 | 102.28 | -0.19% | 1,384,400 |
| 2025-09-26 | 103.25 | 103.86 | 101.46 | 102.47 | -1.00% | 1,560,100 |
| 2025-09-25 | 101.76 | 104.75 | 101.76 | 103.50 | +0.55% | 1,889,400 |
| 2025-09-24 | 102.44 | 103.16 | 101.95 | 102.93 | +0.29% | 1,432,400 |
| 2025-09-23 | 103.15 | 103.76 | 102.36 | 102.63 | -0.48% | 1,492,100 |
| 2025-09-22 | 103.75 | 104.14 | 102.53 | 103.13 | -1.24% | 1,709,600 |
| 2025-09-19 | 108.00 | 108.00 | 104.21 | 104.42 | +0.09% | 5,814,200 |
| 2025-09-18 | 104.58 | 105.39 | 104.07 | 104.33 | +0.62% | 1,523,300 |
| 2025-09-17 | 104.96 | 105.13 | 103.10 | 103.69 | -0.93% | 1,405,500 |
| 2025-09-16 | 104.99 | 105.81 | 103.34 | 104.66 | +0.09% | 1,731,700 |
| 2025-09-15 | 104.02 | 105.05 | 103.19 | 104.57 | +0.57% | 1,471,300 |
| 2025-09-12 | 104.64 | 105.14 | 103.90 | 103.98 | -0.70% | 1,149,400 |
| 2025-09-11 | 104.00 | 104.87 | 102.89 | 104.71 | +1.40% | 2,393,000 |
| 2025-09-10 | 103.84 | 103.84 | 102.18 | 103.26 | -0.34% | 2,950,800 |
| 2025-09-09 | 104.93 | 105.14 | 103.31 | 103.61 | -1.43% | 1,424,700 |
| 2025-09-08 | 106.16 | 106.20 | 104.88 | 105.11 | -1.00% | 1,502,000 |
| 2025-09-05 | 106.80 | 107.68 | 105.93 | 106.17 | +0.03% | 3,803,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+9.94%). 가장 약한 달: 3월 (-9.31%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Canadian Pacific Railway Ltd (CP.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 124.02. Closelook 데이터 레이크의 일별 가격 기록 기준.
CP.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 133.38, 최저 96.50 (2026-09-02 기준).
Canadian Pacific Railway Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CP.TO의 가장 강한 달은 2월(평균 +9.94%), 가장 약한 달은 3월(평균 -9.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.