Find a quote

CANADIAN PACIFIC KANSAS CITY LIMITED

104.68 Up 0.82 (0.78 %)

Delayed : 2025/07/25 12:13:37

  • Previous close $103.86
  • Opening $104.53
  • Today High $104.74
  • Today Low $103.91
  • Price Bid $104.67
  • Price Ask $104.67
  • 52 Weeks High $119.20
  • 52 Weeks Low $94.60
  • Size Bid 5
  • Size Ask 1
  • Volume 503,792

Intraday history

Hour Last Change High Low Volume
12:13 PM $104.68 Down $ -0.04 $104.72 $104.68 2,300
12:12 PM $104.72 Up $0.01 $104.73 $104.71 2,400
12:11 PM $104.71 Down $ -0.02 $104.72 $104.71 1,700
12:10 PM $104.73 Up $0.06 $104.74 $104.68 1,200
12:09 PM $104.67 Down $ -0.01 $104.67 $104.64 2,000
12:08 PM $104.68 Down $ -0.01 $104.69 $104.68 500
12:07 PM $104.69 Up $0.01 $104.69 $104.67 1,900
12:06 PM $104.68 Up $0.01 $104.70 $104.67 1,700
12:05 PM $104.67 Up $0.02 $104.68 $104.64 3,600
12:04 PM $104.66 Down $0.00 $104.66 $104.65 600
12:03 PM $104.66 Up $0.00 $104.66 $104.65 700
12:02 PM $104.66 Up $0.00 $104.73 $104.66 4,300
12:00 PM $104.66 Up $0.11 $104.67 $104.55 6,400
12:00 PM $104.66 Up $0.00 $104.67 $104.55 0
11:59 AM $104.55 Up $0.01 $104.55 $104.53 2,000
11:58 AM $104.54 Up $0.01 $104.54 $104.53 4,000
11:57 AM $104.53 Up $0.01 $104.53 $104.53 1,000
11:56 AM $104.52 Up $0.00 $104.54 $104.48 6,700
11:55 AM $104.52 Up $0.06 $104.52 $104.45 2,300
11:54 AM $104.46 Up $0.01 $104.46 $104.44 2,800
11:53 AM $104.45 Up $0.07 $104.45 $104.41 1,900
11:52 AM $104.38 Up $0.07 $104.38 $104.32 2,200
11:51 AM $104.31 Up $0.02 $104.31 $104.29 400
11:50 AM $104.29 Down $ -0.02 $104.31 $104.27 2,700
11:49 AM $104.31 Up $0.01 $104.32 $104.31 700
11:48 AM $104.30 Down $ -0.03 $104.31 $104.30 1,400
11:47 AM $104.33 Up $0.11 $104.33 $104.21 1,500
11:46 AM $104.22 Down $ -0.09 $104.32 $104.22 4,400
11:45 AM $104.31 Down $ -0.01 $104.32 $104.31 2,200
11:44 AM $104.32 Up $0.00 $104.33 $104.30 2,200
11:43 AM $104.32 Up $0.03 $104.32 $104.29 1,200
11:42 AM $104.29 Down $ -0.08 $104.37 $104.29 6,300
11:41 AM $104.37 Up $0.00 $104.38 $104.36 1,800
11:40 AM $104.37 Up $0.00 $104.39 $104.36 5,100
11:39 AM $104.37 Up $0.00 $104.37 $104.37 1,500
11:38 AM $104.37 Up $0.00 $104.37 $104.37 500
11:37 AM $104.37 Up $0.00 $104.38 $104.33 3,400
11:36 AM $104.37 Up $0.00 $104.37 $104.37 200
11:35 AM $104.37 Up $0.04 $104.37 $104.34 700
11:34 AM $104.33 Down $ -0.01 $104.34 $104.33 3,500
11:33 AM $104.34 Up $0.02 $104.37 $104.33 500
11:32 AM $104.32 Up $0.02 $104.33 $104.30 2,400
11:31 AM $104.30 Up $0.00 $104.30 $104.30 300
11:30 AM $104.30 Up $0.00 $104.31 $104.30 1,400
11:29 AM $104.30 Up $0.00 $104.30 $104.29 2,600
11:28 AM $104.30 Up $0.01 $104.34 $104.29 3,200
11:27 AM $104.29 Down $ -0.07 $104.36 $104.29 5,200
11:26 AM $104.36 Up $0.01 $104.36 $104.34 800
11:25 AM $104.35 Down $ -0.01 $104.35 $104.34 1,500
11:24 AM $104.36 Down $ -0.02 $104.37 $104.35 1,100
11:23 AM $104.37 Up $0.04 $104.37 $104.34 700
11:22 AM $104.33 Down $ -0.02 $104.34 $104.33 1,300
11:21 AM $104.35 Down $ -0.04 $104.39 $104.34 3,700
11:20 AM $104.39 Down $ -0.01 $104.39 $104.39 800
11:19 AM $104.40 Down $ -0.03 $104.43 $104.40 1,700
11:18 AM $104.43 Up $0.01 $104.43 $104.38 5,000
11:17 AM $104.42 Down $ -0.01 $104.43 $104.42 1,000
11:16 AM $104.43 Down $ -0.04 $104.44 $104.43 400
11:15 AM $104.47 Up $0.16 $104.47 $104.31 7,000
11:14 AM $104.31 Up $0.00 $104.32 $104.31 1,500
11:13 AM $104.31 Up $0.00 $104.32 $104.31 1,500
11:12 AM $104.31 Down $ -0.01 $104.32 $104.29 3,300
11:11 AM $104.32 Down $ -0.04 $104.35 $104.32 1,800
11:10 AM $104.36 Down $ -0.01 $104.38 $104.35 1,200
11:09 AM $104.37 Down $ -0.05 $104.42 $104.36 2,800
11:08 AM $104.42 Up $0.13 $104.44 $104.29 5,600
11:07 AM $104.29 Down $ -0.02 $104.30 $104.29 400
11:06 AM $104.31 Down $ -0.05 $104.37 $104.30 4,400
11:05 AM $104.36 Up $0.02 $104.36 $104.35 1,700
11:04 AM $104.34 Down $ -0.09 $104.42 $104.34 2,800
11:03 AM $104.43 Down $ -0.02 $104.46 $104.43 11,000
11:02 AM $104.45 Up $0.00 $104.45 $104.44 5,000
11:01 AM $104.45 Up $0.03 $104.46 $104.41 1,600
11:00 AM $104.42 Up $0.16 $104.42 $104.27 4,100
10:59 AM $104.26 Up $0.01 $104.27 $104.26 1,000
10:58 AM $104.25 Up $0.00 $104.25 $104.24 1,100
10:57 AM $104.25 Down $ -0.06 $104.30 $104.25 2,100
10:56 AM $104.31 Down $ -0.03 $104.33 $104.30 2,200
10:55 AM $104.34 Down $ -0.03 $104.38 $104.34 5,800
10:54 AM $104.37 Up $0.03 $104.38 $104.34 1,400
10:53 AM $104.34 Up $0.01 $104.34 $104.31 4,500
10:52 AM $104.33 Down $ -0.01 $104.37 $104.32 5,500
10:51 AM $104.34 Up $0.01 $104.36 $104.31 4,300
10:50 AM $104.33 Up $0.04 $104.33 $104.33 600
10:49 AM $104.29 Up $0.02 $104.29 $104.25 900
10:48 AM $104.27 Down $ -0.05 $104.32 $104.26 4,200
10:47 AM $104.32 Down $ -0.05 $104.38 $104.32 5,600
10:46 AM $104.37 Up $0.05 $104.38 $104.32 2,400
10:45 AM $104.32 Up $0.02 $104.32 $104.30 1,500
10:44 AM $104.30 Up $0.04 $104.33 $104.28 4,500
10:43 AM $104.26 Up $0.02 $104.26 $104.22 1,500
10:42 AM $104.24 Up $0.01 $104.24 $104.21 700
10:41 AM $104.23 Down $ -0.06 $104.29 $104.23 2,300
10:40 AM $104.29 Up $0.06 $104.29 $104.22 1,400
10:39 AM $104.23 Up $0.00 $104.24 $104.22 1,200
10:38 AM $104.23 Up $0.01 $104.28 $104.23 2,400
10:37 AM $104.22 Up $0.10 $104.22 $104.12 3,000
10:36 AM $104.12 Down $ -0.11 $104.23 $104.12 3,200
10:35 AM $104.23 Down $ -0.04 $104.29 $104.23 3,700
10:34 AM $104.27 Up $0.02 $104.27 $104.25 1,300
10:33 AM $104.25 Up $0.02 $104.26 $104.23 2,100
10:32 AM $104.23 Down $ -0.02 $104.25 $104.21 4,100
10:31 AM $104.25 Up $0.08 $104.25 $104.19 1,100
10:30 AM $104.17 Up $0.07 $104.20 $104.13 3,000
10:29 AM $104.10 Down $ -0.02 $104.14 $104.06 6,800
10:28 AM $104.12 Up $0.02 $104.13 $104.10 1,600
10:27 AM $104.10 Up $0.10 $104.10 $104.00 4,800
10:26 AM $104.00 Down $ -0.02 $104.09 $104.00 5,700
10:25 AM $104.02 Up $0.01 $104.05 $104.01 2,400
10:24 AM $104.01 Down $ -0.02 $104.03 $104.01 700
10:23 AM $104.03 Up $0.11 $104.03 $103.94 5,100
10:22 AM $103.92 Down $ -0.03 $103.98 $103.92 7,600
10:21 AM $103.95 Down $ -0.02 $103.98 $103.95 3,500
10:20 AM $103.97 Down $ -0.06 $104.04 $103.97 8,800
10:19 AM $104.03 Up $0.06 $104.04 $103.98 2,400
10:18 AM $103.97 Down $ -0.01 $104.04 $103.94 7,300
10:17 AM $103.98 Up $0.05 $103.99 $103.95 800
10:16 AM $103.93 Down $ -0.01 $103.96 $103.91 3,900
10:15 AM $103.94 Up $0.00 $103.94 $103.93 400
10:14 AM $103.94 Down $ -0.06 $104.00 $103.94 6,700
10:13 AM $104.00 Down $ -0.12 $104.13 $104.00 3,600
10:12 AM $104.12 Down $ -0.08 $104.18 $104.12 2,500
10:11 AM $104.20 Up $0.04 $104.20 $104.17 500
10:10 AM $104.16 Up $0.02 $104.19 $104.16 500
10:09 AM $104.14 Down $ -0.09 $104.23 $104.14 1,800
10:08 AM $104.23 Up $0.08 $104.24 $104.16 1,200
10:07 AM $104.15 Down $ -0.04 $104.19 $104.14 1,700
10:06 AM $104.19 Up $0.00 $104.25 $104.19 1,300
10:05 AM $104.19 Down $ -0.03 $104.20 $104.17 400
10:04 AM $104.22 Down $ -0.12 $104.34 $104.22 1,900
10:03 AM $104.34 Up $0.02 $104.35 $104.32 1,000
10:02 AM $104.32 Down $ -0.21 $104.51 $104.32 2,300
10:01 AM $104.53 Up $0.02 $104.60 $104.49 9,500
10:00 AM $104.51 Down $ -0.03 $104.54 $104.48 5,600
09:59 AM $104.54 Up $0.10 $104.54 $104.42 8,800
09:58 AM $104.44 Up $0.02 $104.50 $104.40 5,600
09:57 AM $104.42 Up $0.01 $104.42 $104.36 1,800
09:56 AM $104.41 Up $0.09 $104.43 $104.30 3,000
09:55 AM $104.32 Down $ -0.10 $104.42 $104.29 2,100
09:54 AM $104.42 Down $ -0.11 $104.53 $104.42 3,200
09:53 AM $104.53 Up $0.18 $104.55 $104.35 3,200
09:52 AM $104.35 Down $ -0.06 $104.49 $104.35 5,200
09:51 AM $104.41 Down $ -0.03 $104.43 $104.38 5,800
09:50 AM $104.43 Up $0.01 $104.45 $104.41 7,000
09:49 AM $104.42 Up $0.23 $104.44 $104.19 14,400
09:48 AM $104.19 Up $0.05 $104.23 $104.19 1,700
09:47 AM $104.14 Down $ -0.06 $104.20 $104.14 1,200
09:46 AM $104.20 Up $0.17 $104.25 $104.20 2,500
09:45 AM $104.03 Down $ -0.12 $104.23 $104.03 3,700
09:44 AM $104.15 Down $ -0.02 $104.16 $104.15 200
09:43 AM $104.17 Down $ -0.03 $104.23 $104.14 5,100
09:42 AM $104.20 Up $0.06 $104.22 $104.12 3,400
09:41 AM $104.14 Down $ -0.19 $104.37 $104.14 4,400
09:40 AM $104.33 Up $0.00 $104.36 $104.33 900
09:39 AM $104.33 Up $0.07 $104.35 $104.26 3,200
09:38 AM $104.26 Down $ -0.13 $104.41 $104.26 2,200
09:37 AM $104.39 Down $ -0.02 $104.42 $104.39 2,000
09:36 AM $104.41 Up $0.02 $104.46 $104.41 1,600
09:35 AM $104.39 Down $ -0.06 $104.44 $104.32 3,200
09:34 AM $104.45 Up $0.20 $104.48 $104.21 1,600
09:33 AM $104.25 Up $0.12 $104.25 $104.12 1,800
09:32 AM $104.13 Down $ -0.32 $104.46 $104.13 2,500
09:31 AM $104.45 Down $ -0.03 $104.54 $104.44 4,800
09:30 AM $104.48 Up $0.62 $104.61 $104.31 31,600
Previous close $103.86

One month history

Date Closing Opening High Low Volume
25/07/2025 $104.81 $104.55 $104.81 $104.55 48,900
24/07/2025 $103.86 $103.85 $104.24 $103.57 1,672,800
23/07/2025 $105.12 $105.44 $105.74 $105.10 1,501,700
22/07/2025 $106.52 $106.48 $106.76 $106.20 932,200
21/07/2025 $106.03 $106.78 $106.91 $105.99 1,511,100
18/07/2025 $106.35 $106.16 $106.61 $105.60 1,660,800
17/07/2025 $110.29 $110.60 $110.93 $109.79 1,173,800
16/07/2025 $110.62 $110.59 $110.80 $110.10 807,300
15/07/2025 $111.33 $112.06 $112.18 $111.16 1,067,900
14/07/2025 $111.22 $111.18 $111.76 $111.05 682,700
11/07/2025 $111.69 $111.50 $111.98 $111.09 791,000
10/07/2025 $112.66 $113.85 $113.96 $112.19 1,146,800
09/07/2025 $111.45 $111.47 $111.81 $111.23 1,200,000
08/07/2025 $110.54 $111.22 $111.29 $110.50 683,900
07/07/2025 $108.83 $109.46 $109.68 $108.73 551,700
04/07/2025 $109.95 $110.01 $110.23 $109.85 276,500
03/07/2025 $110.28 $109.64 $110.35 $109.28 782,700
02/07/2025 $111.10 $110.88 $111.21 $110.32 1,014,500
30/06/2025 $108.18 $107.35 $108.18 $107.20 1,126,200
27/06/2025 $107.37 $107.98 $108.16 $105.09 1,810,700
26/06/2025 $107.77 $107.51 $108.09 $107.32 1,026,800
25/06/2025 $106.93 $107.47 $107.50 $106.75 1,992,500
24/06/2025 $108.77 $108.97 $109.48 $108.26 1,269,700
23/06/2025 $109.67 $109.83 $109.93 $108.96 1,802,100
20/06/2025 $110.20 $111.15 $111.23 $109.94 1,891,200
19/06/2025 $110.31 $111.01 $111.26 $110.31 364,800
18/06/2025 $109.83 $110.15 $110.28 $109.66 1,184,900
17/06/2025 $109.33 $109.93 $109.95 $108.95 818,900
16/06/2025 $110.88 $110.10 $111.30 $110.09 1,495,000
13/06/2025 $109.24 $109.99 $110.16 $108.98 1,360,300
Graphs are not available, please refer to the detailed table