Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
115.34 Up 0.61 (0.53 %)
Delayed : 2026/02/19 11:17:14
- Previous close $114.73
- Opening $114.45
- Today High $115.67
- Today Low $113.85
- Price Bid $115.31
- Price Ask $115.31
- 52 Weeks High $115.67
- 52 Weeks Low $94.60
- Size Bid 5
- Size Ask 4
- Volume 239,959
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:17 AM | $115.45 | Up $0.11 | $115.45 | $115.40 | 800 |
| 11:16 AM | $115.34 | Up $0.02 | $115.37 | $115.34 | 300 |
| 11:15 AM | $115.32 | Up $0.00 | $115.32 | $115.28 | 1,200 |
| 11:14 AM | $115.32 | Down $ -0.05 | $115.37 | $115.32 | 700 |
| 11:13 AM | $115.37 | Down $ -0.03 | $115.37 | $115.37 | 200 |
| 11:11 AM | $115.39 | Down $ -0.03 | $115.40 | $115.39 | 400 |
| 11:11 AM | $115.39 | Up $0.00 | $115.40 | $115.39 | 0 |
| 11:10 AM | $115.42 | Down $ -0.10 | $115.49 | $115.42 | 700 |
| 11:09 AM | $115.52 | Up $0.04 | $115.52 | $115.46 | 300 |
| 11:08 AM | $115.48 | Down $ -0.04 | $115.49 | $115.48 | 600 |
| 11:07 AM | $115.52 | Up $0.03 | $115.58 | $115.49 | 1,300 |
| 11:06 AM | $115.49 | Down $ -0.01 | $115.56 | $115.49 | 800 |
| 11:05 AM | $115.50 | Up $0.02 | $115.55 | $115.49 | 600 |
| 11:04 AM | $115.48 | Up $0.08 | $115.48 | $115.43 | 900 |
| 11:03 AM | $115.40 | Down $ -0.14 | $115.51 | $115.40 | 3,000 |
| 11:02 AM | $115.54 | Up $0.01 | $115.54 | $115.46 | 2,400 |
| 11:01 AM | $115.53 | Up $0.08 | $115.53 | $115.41 | 2,400 |
| 11:00 AM | $115.45 | Down $ -0.05 | $115.45 | $115.45 | 100 |
| 10:59 AM | $115.50 | Up $0.21 | $115.52 | $115.35 | 2,900 |
| 10:58 AM | $115.29 | Up $0.02 | $115.29 | $115.27 | 400 |
| 10:57 AM | $115.27 | Down $ -0.06 | $115.29 | $115.26 | 600 |
| 10:56 AM | $115.33 | Up $0.03 | $115.33 | $115.31 | 300 |
| 10:55 AM | $115.30 | Up $0.06 | $115.30 | $115.25 | 400 |
| 10:54 AM | $115.24 | Down $ -0.02 | $115.24 | $115.24 | 100 |
| 10:53 AM | $115.26 | Up $0.00 | $115.31 | $115.26 | 800 |
| 10:52 AM | $115.26 | Down $ -0.07 | $115.34 | $115.25 | 600 |
| 10:51 AM | $115.33 | Down $ -0.01 | $115.33 | $115.33 | 100 |
| 10:50 AM | $115.34 | Down $ -0.06 | $115.40 | $115.32 | 1,300 |
| 10:49 AM | $115.40 | Up $0.05 | $115.40 | $115.32 | 1,400 |
| 10:48 AM | $115.35 | Down $ -0.05 | $115.39 | $115.35 | 300 |
| 10:47 AM | $115.40 | Down $ -0.04 | $115.42 | $115.40 | 700 |
| 10:45 AM | $115.44 | Down $ -0.23 | $115.60 | $115.44 | 2,100 |
| 10:45 AM | $115.44 | Up $0.00 | $115.60 | $115.44 | 0 |
| 10:44 AM | $115.67 | Up $0.09 | $115.67 | $115.58 | 900 |
| 10:43 AM | $115.58 | Down $ -0.02 | $115.58 | $115.58 | 200 |
| 10:42 AM | $115.60 | Down $ -0.05 | $115.64 | $115.56 | 1,200 |
| 10:41 AM | $115.65 | Up $0.05 | $115.65 | $115.60 | 600 |
| 10:40 AM | $115.60 | Up $0.00 | $115.60 | $115.57 | 1,400 |
| 10:39 AM | $115.60 | Down $ -0.01 | $115.63 | $115.57 | 800 |
| 10:38 AM | $115.61 | Up $0.07 | $115.61 | $115.51 | 1,200 |
| 10:37 AM | $115.54 | Up $0.00 | $115.59 | $115.52 | 2,000 |
| 10:36 AM | $115.54 | Up $0.14 | $115.63 | $115.35 | 11,900 |
| 10:35 AM | $115.40 | Up $0.06 | $115.40 | $115.35 | 1,300 |
| 10:34 AM | $115.34 | Up $0.07 | $115.34 | $115.23 | 1,600 |
| 10:33 AM | $115.27 | Up $0.02 | $115.27 | $115.24 | 500 |
| 10:32 AM | $115.25 | Up $0.10 | $115.25 | $115.18 | 1,200 |
| 10:31 AM | $115.15 | Up $0.05 | $115.15 | $115.10 | 800 |
| 10:30 AM | $115.10 | Up $0.05 | $115.11 | $115.06 | 3,000 |
| 10:29 AM | $115.05 | Up $0.02 | $115.05 | $115.03 | 400 |
| 10:28 AM | $115.03 | Down $ -0.01 | $115.06 | $114.96 | 2,000 |
| 10:27 AM | $115.04 | Down $ -0.06 | $115.10 | $115.03 | 1,800 |
| 10:26 AM | $115.11 | Down $0.00 | $115.11 | $115.11 | 300 |
| 10:25 AM | $115.11 | Up $0.12 | $115.11 | $115.02 | 900 |
| 10:24 AM | $114.99 | Down $ -0.05 | $115.03 | $114.96 | 15,200 |
| 10:23 AM | $115.04 | Up $0.01 | $115.04 | $115.01 | 200 |
| 10:22 AM | $115.03 | Up $0.09 | $115.03 | $114.93 | 500 |
| 10:21 AM | $114.94 | Up $0.00 | $115.06 | $114.94 | 15,500 |
| 10:20 AM | $114.94 | Up $0.02 | $114.94 | $114.92 | 1,400 |
| 10:19 AM | $114.92 | Up $0.06 | $114.92 | $114.85 | 1,000 |
| 10:18 AM | $114.86 | Down $ -0.08 | $114.92 | $114.83 | 2,200 |
| 10:17 AM | $114.94 | Up $0.04 | $114.98 | $114.88 | 6,400 |
| 10:16 AM | $114.90 | Up $0.00 | $114.91 | $114.86 | 600 |
| 10:15 AM | $114.90 | Up $0.06 | $114.90 | $114.88 | 4,500 |
| 10:14 AM | $114.84 | Down $0.00 | $114.89 | $114.77 | 2,300 |
| 10:13 AM | $114.85 | Down $ -0.06 | $114.88 | $114.80 | 2,100 |
| 10:12 AM | $114.90 | Up $0.07 | $114.90 | $114.83 | 700 |
| 10:11 AM | $114.83 | Up $0.16 | $114.83 | $114.72 | 1,500 |
| 10:10 AM | $114.67 | Up $0.01 | $114.67 | $114.67 | 200 |
| 10:09 AM | $114.66 | Down $ -0.04 | $114.66 | $114.63 | 500 |
| 10:08 AM | $114.70 | Down $ -0.09 | $114.71 | $114.65 | 1,000 |
| 10:07 AM | $114.78 | Up $0.03 | $114.84 | $114.72 | 5,600 |
| 10:06 AM | $114.75 | Up $0.03 | $114.89 | $114.75 | 2,300 |
| 10:05 AM | $114.72 | Down $ -0.05 | $114.77 | $114.68 | 2,400 |
| 10:04 AM | $114.76 | Up $0.01 | $114.87 | $114.64 | 1,300 |
| 10:03 AM | $114.75 | Up $0.23 | $114.75 | $114.60 | 1,300 |
| 10:02 AM | $114.52 | Down $ -0.06 | $114.67 | $114.52 | 1,400 |
| 10:01 AM | $114.58 | Down $ -0.19 | $114.78 | $114.55 | 2,600 |
| 10:00 AM | $114.77 | Down $ -0.11 | $114.81 | $114.77 | 2,000 |
| 09:59 AM | $114.88 | Down $ -0.05 | $114.89 | $114.80 | 5,200 |
| 09:58 AM | $114.93 | Up $0.28 | $114.93 | $114.70 | 2,600 |
| 09:57 AM | $114.65 | Up $0.12 | $114.65 | $114.55 | 1,700 |
| 09:56 AM | $114.53 | Down $ -0.04 | $114.64 | $114.53 | 1,300 |
| 09:55 AM | $114.57 | Up $0.13 | $114.57 | $114.44 | 1,200 |
| 09:54 AM | $114.44 | Up $0.03 | $114.44 | $114.36 | 3,200 |
| 09:53 AM | $114.41 | Up $0.06 | $114.41 | $114.32 | 1,000 |
| 09:52 AM | $114.35 | Up $0.04 | $114.38 | $114.30 | 1,400 |
| 09:51 AM | $114.31 | Down $ -0.06 | $114.32 | $114.31 | 700 |
| 09:50 AM | $114.37 | Down $ -0.11 | $114.50 | $114.37 | 2,900 |
| 09:49 AM | $114.48 | Down $ -0.14 | $114.61 | $114.48 | 6,000 |
| 09:48 AM | $114.62 | Up $0.12 | $114.62 | $114.52 | 3,500 |
| 09:47 AM | $114.50 | Down $ -0.20 | $114.70 | $114.50 | 900 |
| 09:46 AM | $114.70 | Up $0.02 | $114.73 | $114.70 | 400 |
| 09:45 AM | $114.68 | Down $ -0.08 | $114.79 | $114.64 | 2,600 |
| 09:44 AM | $114.76 | Up $0.04 | $114.90 | $114.76 | 3,100 |
| 09:43 AM | $114.72 | Up $0.25 | $114.72 | $114.56 | 600 |
| 09:42 AM | $114.48 | Down $ -0.03 | $114.48 | $114.46 | 500 |
| 09:41 AM | $114.50 | Up $0.08 | $114.50 | $114.32 | 2,700 |
| 09:40 AM | $114.42 | Up $0.05 | $114.48 | $114.36 | 700 |
| 09:39 AM | $114.37 | Down $ -0.03 | $114.40 | $114.37 | 900 |
| 09:38 AM | $114.40 | Up $0.24 | $114.40 | $114.18 | 2,600 |
| 09:37 AM | $114.16 | Up $0.03 | $114.26 | $114.02 | 5,100 |
| 09:36 AM | $114.13 | Down $ -0.23 | $114.28 | $114.13 | 1,900 |
| 09:35 AM | $114.36 | Down $ -0.14 | $114.58 | $114.34 | 7,300 |
| 09:34 AM | $114.50 | Up $0.04 | $114.59 | $114.50 | 1,100 |
| 09:33 AM | $114.46 | Down $ -0.17 | $114.59 | $114.46 | 300 |
| 09:32 AM | $114.63 | Up $0.13 | $114.63 | $114.32 | 2,800 |
| 09:31 AM | $114.50 | Up $0.35 | $114.59 | $114.27 | 3,300 |
| 09:30 AM | $114.15 | Down $ -0.58 | $114.46 | $113.96 | 30,100 |
| Previous close | $114.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $114.73 | $114.75 | $115.10 | $114.42 | 837,100 |
| 17/02/2026 | $114.37 | $114.48 | $114.76 | $114.11 | 1,492,700 |
| 13/02/2026 | $114.10 | $114.06 | $114.14 | $113.25 | 752,900 |
| 12/02/2026 | $113.84 | $113.62 | $114.74 | $112.63 | 2,014,200 |
| 11/02/2026 | $113.80 | $113.03 | $113.89 | $112.39 | 1,264,600 |
| 10/02/2026 | $112.59 | $112.29 | $112.96 | $112.08 | 980,400 |
| 09/02/2026 | $109.99 | $109.61 | $110.14 | $109.34 | 851,000 |
| 06/02/2026 | $109.82 | $108.39 | $109.97 | $108.39 | 1,152,700 |
| 05/02/2026 | $108.31 | $108.70 | $108.77 | $107.69 | 2,002,300 |
| 04/02/2026 | $108.71 | $108.77 | $109.20 | $107.99 | 1,863,800 |
| 03/02/2026 | $104.43 | $104.24 | $104.61 | $103.47 | 1,742,000 |
| 02/02/2026 | $102.61 | $101.42 | $102.64 | $101.16 | 1,153,600 |
| 30/01/2026 | $101.22 | $100.22 | $101.30 | $99.55 | 1,897,200 |
| 29/01/2026 | $102.27 | $101.51 | $102.46 | $101.07 | 2,916,500 |
| 28/01/2026 | $97.28 | $98.05 | $98.37 | $97.25 | 998,300 |
| 27/01/2026 | $98.81 | $98.60 | $99.05 | $98.33 | 864,400 |
| 26/01/2026 | $99.48 | $99.10 | $99.50 | $98.69 | 987,600 |
| 23/01/2026 | $99.77 | $100.16 | $100.18 | $99.15 | 849,800 |
| 22/01/2026 | $99.86 | $99.81 | $100.26 | $99.58 | 830,800 |
| 21/01/2026 | $99.55 | $98.18 | $99.78 | $98.02 | 1,745,600 |
| 20/01/2026 | $97.09 | $99.83 | $99.88 | $97.00 | 1,410,400 |
| 19/01/2026 | $101.19 | $100.67 | $101.25 | $100.65 | 498,500 |
| 16/01/2026 | $100.94 | $100.67 | $101.05 | $100.46 | 1,173,000 |
| 15/01/2026 | $100.63 | $100.04 | $101.07 | $99.85 | 865,500 |
| 14/01/2026 | $100.09 | $98.68 | $100.88 | $98.58 | 2,194,400 |
| 13/01/2026 | $98.04 | $97.55 | $98.26 | $97.50 | 1,139,400 |
| 12/01/2026 | $99.37 | $99.02 | $99.40 | $98.56 | 1,320,800 |
| 09/01/2026 | $99.56 | $99.20 | $99.60 | $99.01 | 1,619,500 |
| 08/01/2026 | $100.06 | $99.53 | $100.09 | $99.13 | 2,301,400 |
| 07/01/2026 | $97.67 | $99.36 | $99.50 | $97.50 | 1,500,200 |
Graphs are not available, please refer to the detailed table