기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Canadian Pacific Kansas City Limited | CP | 토론토 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
112.00 | 110.30 | 112.21 | 111.63 |
CP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 116.54 | 120.62 | 109.28 | 114.72 | 1,807,235 | -6.23 | -5.35% |
1개월 | 119.43 | 121.35 | 109.28 | 116.77 | 1,158,015 | -9.12 | -7.64% |
3개월 | 111.38 | 123.37 | 109.28 | 117.77 | 1,243,379 | -1.07 | -0.96% |
6개월 | 96.99 | 123.37 | 94.45 | 109.23 | 1,235,019 | 13.32 | 13.73% |
1년 | 107.05 | 123.37 | 94.45 | 107.20 | 1,160,789 | 3.26 | 3.05% |
3년 | 463.61 | 488.77 | 82.12 | 100.01 | 1,357,229 | -353.30 | -76.21% |
5년 | 299.04 | 489.27 | 82.12 | 135.29 | 940,398 | -188.73 | -63.11% |
CP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 111.63 | -0.51 | -0.45% | 111.84 | 112.43 | 111.50 | 1,075,695 |
26 4월(4) 2024 | 112.14 | -0.09 | -0.08% | 111.00 | 113.16 | 109.28 | 1,623,590 |
25 4월(4) 2024 | 112.23 | -7.54 | -6.30% | 119.60 | 119.60 | 111.95 | 3,005,627 |
24 4월(4) 2024 | 119.77 | 1.36 | 1.15% | 118.51 | 120.62 | 118.11 | 1,980,017 |
23 4월(4) 2024 | 118.41 | 2.00 | 1.72% | 116.54 | 118.79 | 116.54 | 1,351,247 |
20 4월(4) 2024 | 116.41 | 0.82 | 0.71% | 115.38 | 116.69 | 115.38 | 1,171,132 |
19 4월(4) 2024 | 115.59 | 0.02 | 0.02% | 116.23 | 116.59 | 114.77 | 1,148,887 |
18 4월(4) 2024 | 115.57 | -0.87 | -0.75% | 117.09 | 117.21 | 114.47 | 1,015,377 |
17 4월(4) 2024 | 116.44 | -1.43 | -1.21% | 117.47 | 117.75 | 116.26 | 1,109,128 |
16 4월(4) 2024 | 117.87 | -0.68 | -0.57% | 119.60 | 120.12 | 117.17 | 920,196 |
13 4월(4) 2024 | 118.55 | -0.02 | -0.02% | 118.92 | 118.97 | 117.50 | 804,531 |
12 4월(4) 2024 | 118.57 | -1.90 | -1.58% | 120.68 | 120.72 | 117.73 | 975,759 |
11 4월(4) 2024 | 120.47 | -0.62 | -0.51% | 120.01 | 121.35 | 119.00 | 929,028 |
10 4월(4) 2024 | 121.09 | 1.06 | 0.88% | 120.20 | 121.13 | 119.55 | 1,207,768 |
09 4월(4) 2024 | 120.03 | 1.16 | 0.98% | 119.61 | 120.29 | 119.45 | 475,756 |
06 4월(4) 2024 | 118.87 | 1.05 | 0.89% | 118.08 | 119.41 | 117.93 | 557,546 |
05 4월(4) 2024 | 117.82 | -0.73 | -0.62% | 118.90 | 119.62 | 117.07 | 566,938 |
04 4월(4) 2024 | 118.55 | 0.47 | 0.40% | 118.30 | 119.08 | 117.95 | 646,995 |
03 4월(4) 2024 | 118.08 | -1.22 | -1.02% | 118.59 | 118.97 | 117.60 | 1,630,871 |
02 4월(4) 2024 | 119.30 | -0.13 | -0.11% | 119.43 | 119.60 | 118.31 | 964,218 |