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