Quotes and Market Data
Find a quote
CANADIAN PACIFIC KANSAS CITY LIMITED
105.40 Up 0.83 (0.79 %)
Delayed : 2025/09/16 09:44:13
- Previous close $104.57
- Opening $104.99
- Price Ask $105.36
- Price Bid $105.36
- Size Bid 3
- Size Ask 2
- Today High $105.75
- Today Low $104.45
- 52 Weeks High $119.20
- 52 Weeks Low $94.60
- Volume 82,569
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:44 AM | $105.41 | Up $0.08 | $105.47 | $105.31 | 3,800 |
| 09:43 AM | $105.33 | Down $ -0.03 | $105.42 | $105.33 | 6,500 |
| 09:42 AM | $105.36 | Down $ -0.12 | $105.46 | $105.36 | 600 |
| 09:41 AM | $105.48 | Down $ -0.25 | $105.71 | $105.48 | 3,800 |
| 09:40 AM | $105.73 | Up $0.13 | $105.75 | $105.59 | 6,600 |
| 09:39 AM | $105.60 | Up $0.20 | $105.60 | $105.34 | 6,200 |
| 09:38 AM | $105.40 | Down $ -0.08 | $105.50 | $105.39 | 5,500 |
| 09:37 AM | $105.48 | Down $ -0.02 | $105.49 | $105.42 | 1,000 |
| 09:36 AM | $105.50 | Up $0.15 | $105.52 | $105.31 | 4,200 |
| 09:35 AM | $105.35 | Down $ -0.08 | $105.49 | $105.30 | 4,100 |
| 09:34 AM | $105.43 | Up $0.07 | $105.55 | $105.38 | 4,800 |
| 09:33 AM | $105.36 | Up $0.08 | $105.36 | $105.23 | 1,700 |
| 09:32 AM | $105.28 | Up $0.14 | $105.44 | $105.23 | 6,600 |
| 09:31 AM | $105.14 | Up $0.17 | $105.33 | $105.07 | 5,200 |
| 09:30 AM | $104.98 | Up $0.41 | $105.02 | $104.45 | 22,400 |
| Previous close | $104.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-09-2025 | $104.57 | $104.60 | $105.05 | $104.05 | 1,164,100 |
| 12-09-2025 | $103.98 | $104.11 | $104.39 | $103.90 | 861,300 |
| 11-09-2025 | $104.71 | $104.13 | $104.87 | $104.01 | 1,686,900 |
| 10-09-2025 | $103.26 | $102.88 | $103.65 | $102.80 | 1,626,700 |
| 09-09-2025 | $103.61 | $104.13 | $104.40 | $103.31 | 973,900 |
| 08-09-2025 | $105.11 | $105.56 | $105.61 | $104.90 | 1,127,500 |
| 05-09-2025 | $106.17 | $106.21 | $106.61 | $106.00 | 3,407,900 |
| 04-09-2025 | $106.14 | $106.33 | $106.47 | $105.21 | 707,600 |
| 03-09-2025 | $105.78 | $105.26 | $105.87 | $105.04 | 819,000 |
| 02-09-2025 | $105.31 | $104.21 | $105.37 | $104.11 | 1,204,900 |
| 29-08-2025 | $104.61 | $105.09 | $105.44 | $104.60 | 904,700 |
| 28-08-2025 | $104.95 | $104.71 | $105.24 | $104.60 | 733,700 |
| 27-08-2025 | $106.00 | $105.34 | $106.14 | $105.20 | 1,113,800 |
| 26-08-2025 | $105.49 | $105.29 | $106.05 | $104.98 | 2,255,100 |
| 25-08-2025 | $101.72 | $102.24 | $102.48 | $101.40 | 610,600 |
| 22-08-2025 | $103.48 | $103.95 | $104.60 | $103.45 | 1,043,100 |
| 21-08-2025 | $101.87 | $102.20 | $102.62 | $101.50 | 1,043,900 |
| 20-08-2025 | $103.10 | $103.83 | $104.04 | $103.05 | 530,700 |
| 19-08-2025 | $103.83 | $103.72 | $104.30 | $103.55 | 588,900 |
| 18-08-2025 | $101.60 | $101.69 | $101.73 | $101.10 | 1,082,400 |
| 15-08-2025 | $102.56 | $102.49 | $102.80 | $102.28 | 811,900 |
| 14-08-2025 | $102.03 | $101.86 | $102.17 | $101.29 | 1,153,000 |
| 13-08-2025 | $104.17 | $103.95 | $104.31 | $103.86 | 833,500 |
| 12-08-2025 | $103.28 | $103.30 | $103.67 | $103.18 | 575,200 |
| 11-08-2025 | $102.70 | $102.62 | $102.85 | $102.23 | 658,600 |
| 08-08-2025 | $103.27 | $104.05 | $104.09 | $103.05 | 588,600 |
| 07-08-2025 | $103.64 | $104.28 | $104.39 | $103.60 | 846,900 |
| 06-08-2025 | $105.18 | $104.64 | $105.47 | $104.46 | 1,557,900 |
| 05-08-2025 | $103.42 | $103.00 | $103.66 | $102.93 | 1,491,600 |
| 01-08-2025 | $100.56 | $101.43 | $101.58 | $100.30 | 875,600 |
Graphs are not available, please refer to the detailed table