CNR.TO Historical Prices | CANADIAN NATIONAL RAILWAY CO. Stock

TSX

0.64% TSX Ventures 0.00%

Canadian National Railway Co (CNR.TO)

-Toronto

101.24 1.56(1.57%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	100.11	100.40	99.29	99.68	796,200	99.68
Jun 14, 2013	101.58	101.58	99.79	99.88	653,200	99.88
Jun 13, 2013	99.54	101.45	98.99	101.10	631,000	101.10
Jun 12, 2013	100.76	101.14	99.56	100.10	552,500	100.10
Jun 11, 2013	100.55	101.85	99.72	100.44	959,800	100.44
Jun 10, 2013	101.74	101.99	100.88	101.32	537,600	101.32
Jun 7, 2013	101.85	102.81	100.61	101.86	594,500	101.86
Jun 6, 2013	101.73	102.55	100.50	101.86	1,155,500	101.86
Jun 5, 2013	104.17	104.62	101.69	101.92	1,187,300	101.92
2013-06-05	0.43 Dividend
Jun 4, 2013	105.70	106.57	105.21	105.63	644,600	105.20
Jun 3, 2013	105.20	105.75	104.71	105.53	984,100	105.10
May 31, 2013	105.86	107.36	104.94	105.21	1,750,000	104.78
May 30, 2013	105.15	106.15	105.15	105.96	913,800	105.53
May 29, 2013	104.69	105.55	103.53	105.15	791,700	104.72
May 28, 2013	105.29	106.00	104.62	105.23	1,357,300	104.80
May 27, 2013	104.31	104.48	103.85	104.15	181,100	103.73
May 24, 2013	103.84	104.66	103.70	104.51	591,700	104.08
May 23, 2013	105.26	105.26	103.94	104.23	1,208,500	103.81
May 22, 2013	106.48	107.46	105.82	105.98	1,162,100	105.55
May 21, 2013	105.89	107.57	105.50	105.78	963,000	105.35
May 17, 2013	103.31	105.97	103.03	105.68	826,300	105.25
May 16, 2013	103.20	104.05	103.01	103.60	699,600	103.18
May 15, 2013	103.33	103.95	102.77	103.20	729,600	102.78
May 14, 2013	101.86	103.87	101.86	103.73	675,000	103.31
May 13, 2013	102.43	102.83	101.34	102.12	665,900	101.70
May 10, 2013	102.19	102.98	101.95	102.46	649,800	102.04
May 9, 2013	102.02	102.48	101.52	101.89	638,700	101.48
May 8, 2013	101.19	102.12	100.88	101.99	957,700	101.57
May 7, 2013	100.86	101.61	100.67	101.49	909,200	101.08
May 6, 2013	99.99	101.58	99.76	100.66	1,026,100	100.25
May 3, 2013	99.00	100.94	98.99	99.56	835,100	99.15
May 2, 2013	97.77	98.93	97.44	98.46	506,300	98.06
May 1, 2013	99.08	99.39	97.20	97.29	677,000	96.89
Apr 30, 2013	97.57	98.76	96.97	98.63	1,247,000	98.23
Apr 29, 2013	97.68	98.38	97.59	97.90	479,600	97.50
Apr 26, 2013	98.17	98.30	97.38	97.52	671,400	97.12
Apr 25, 2013	97.98	98.32	97.62	98.00	938,000	97.60
Apr 24, 2013	97.00	98.24	96.98	97.89	781,600	97.49
Apr 23, 2013	97.50	98.19	96.32	96.99	1,013,500	96.60
Apr 22, 2013	98.25	98.70	97.11	97.64	1,026,300	97.24
Apr 19, 2013	96.64	98.69	96.62	98.48	665,800	98.08
Apr 18, 2013	97.82	98.09	96.69	97.00	802,700	96.61
Apr 17, 2013	98.63	98.90	97.00	97.57	910,000	97.17
Apr 16, 2013	97.91	100.25	97.91	99.00	931,800	98.60
Apr 15, 2013	99.19	99.99	97.81	98.35	851,200	97.95
Apr 12, 2013	98.56	99.45	98.32	99.11	451,000	98.71
Apr 11, 2013	98.61	99.14	98.15	98.77	685,400	98.37
Apr 10, 2013	98.44	99.25	98.25	99.02	764,900	98.62
Apr 9, 2013	98.70	98.70	97.64	98.11	768,200	97.71
Apr 8, 2013	98.30	98.93	97.99	98.40	631,800	98.00
Apr 5, 2013	97.05	98.35	95.86	98.35	1,049,500	97.95
Apr 4, 2013	98.31	98.97	97.60	97.98	752,500	97.58
Apr 3, 2013	100.75	100.96	98.45	98.59	854,400	98.19
Apr 2, 2013	100.65	102.03	100.28	100.48	577,700	100.07
Apr 1, 2013	102.00	102.00	100.11	100.26	565,300	99.85
Mar 28, 2013	99.96	102.10	99.88	102.10	993,500	101.68
Mar 27, 2013	99.65	100.55	98.93	100.00	679,100	99.59
Mar 26, 2013	98.75	100.03	98.52	99.85	604,300	99.44
Mar 25, 2013	100.45	101.30	98.78	98.85	538,300	98.45
Mar 22, 2013	98.72	100.57	98.42	99.50	805,600	99.09
Mar 21, 2013	101.08	101.09	98.78	98.84	1,118,700	98.44
Mar 20, 2013	100.60	101.42	100.05	101.41	811,500	101.00
Mar 19, 2013	101.00	101.78	100.02	100.37	1,176,500	99.96
Mar 18, 2013	101.66	102.19	100.71	101.05	577,500	100.64
Mar 15, 2013	102.88	103.94	101.83	102.00	1,968,100	101.58
Mar 14, 2013	102.50	103.23	101.80	103.09	610,000	102.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CNR.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Canadian National Railway Co (CNR.TO)