Canada markets open in 6 hours 52 minutes

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
136.00-0.80 (-0.58%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2021136.95137.70135.55136.00136.00818,379
Jan. 21, 2021140.19140.19136.67136.80136.80897,251
Jan. 20, 2021139.50139.92137.90139.21139.21828,081
Jan. 19, 2021141.51143.08139.65139.84139.84941,089
Jan. 18, 2021142.25142.85141.10141.56141.56229,044
Jan. 15, 2021141.76142.69140.70142.12142.121,481,472
Jan. 14, 2021144.35144.70141.77142.01142.01872,607
Jan. 13, 2021145.84146.10144.10144.40144.40684,024
Jan. 12, 2021145.70145.81143.79145.02145.02990,207
Jan. 11, 2021146.89148.91145.57145.68145.68940,275
Jan. 08, 2021144.32147.77144.30147.34147.341,730,474
Jan. 07, 2021143.83144.19142.84144.05144.053,398,754
Jan. 06, 2021140.59144.40140.41143.04143.041,183,237
Jan. 05, 2021139.57140.83139.16140.66140.66852,646
Jan. 04, 2021140.30140.99138.92140.03140.03913,374
Dec. 31, 2020139.03141.23138.69139.94139.941,101,368
Dec. 30, 2020141.50141.95139.60139.64139.64860,878
Dec. 29, 2020141.79142.71140.80141.03141.031,865,132
Dec. 24, 2020140.03141.08139.50140.70140.70406,686
Dec. 23, 2020140.50140.99139.55140.01140.01784,015
Dec. 22, 2020140.39140.66139.05140.59140.591,416,125
Dec. 21, 2020140.11141.94139.51140.30140.301,097,467
Dec. 18, 2020141.88142.03140.55141.54141.544,013,329
Dec. 17, 2020140.89142.17140.89141.46141.461,542,818
Dec. 16, 2020140.92141.46139.82140.48140.481,296,823
Dec. 15, 2020140.11141.56139.55140.60140.601,327,609
Dec. 14, 2020141.28141.77139.25139.63139.632,065,713
Dec. 11, 2020139.79140.95139.27140.82140.821,228,873
Dec. 10, 2020140.77140.98139.88140.10140.10873,782
Dec. 09, 2020139.44141.96139.34141.72141.721,352,543
Dec. 08, 2020138.21140.15138.07139.44139.442,084,937
Dec. 08, 20200.575 Dividend
Dec. 07, 2020138.89139.70137.46139.27138.701,976,695
Dec. 04, 2020137.57139.28136.95139.00138.431,724,655
Dec. 03, 2020138.25138.62136.45137.51136.94919,966
Dec. 02, 2020137.90138.62136.90137.56136.991,082,824
Dec. 01, 2020137.68140.24137.59137.82137.251,570,949
Nov. 30, 2020141.25141.43136.00136.00135.443,313,311
Nov. 27, 2020142.96143.15141.51141.58141.00697,680
Nov. 26, 2020143.31143.98142.27142.27141.68344,701
Nov. 25, 2020143.53144.98142.92143.69143.101,154,654
Nov. 24, 2020143.26144.50142.58144.14143.541,969,782
Nov. 23, 2020142.73143.22141.59142.64142.051,656,977
Nov. 20, 2020142.72143.07141.25142.41141.822,160,338
Nov. 19, 2020142.30143.07141.29142.90142.31964,331
Nov. 18, 2020142.50143.62141.87142.66142.071,436,851
Nov. 17, 2020142.00142.75141.45142.51141.92963,753
Nov. 16, 2020143.07143.48142.02142.96142.371,835,429
Nov. 13, 2020141.77143.27141.77142.46141.871,287,924
Nov. 12, 2020142.29143.24140.75141.54140.961,175,540
Nov. 11, 2020142.89144.47141.83142.08141.491,361,564
Nov. 10, 2020140.90143.42140.26142.18141.591,518,288
Nov. 09, 2020140.65141.70138.54140.46139.882,852,228
Nov. 06, 2020136.89137.80135.79137.12136.55878,353
Nov. 05, 2020135.96136.88135.38136.51135.951,129,376
Nov. 04, 2020138.84139.27133.91134.13133.581,364,753
Nov. 03, 2020136.26138.50135.86138.02137.45740,159
Nov. 02, 2020133.26135.76132.77135.59135.03954,952
Oct. 30, 2020133.16133.37131.44132.35131.801,148,305
Oct. 29, 2020133.66134.63132.93133.91133.36707,959
Oct. 28, 2020133.58135.09132.97133.23132.681,368,445
Oct. 27, 2020134.88135.76134.31134.54133.981,117,480
Oct. 26, 2020137.21137.25133.91134.70134.14956,661
Oct. 23, 2020137.53138.30137.01137.98137.41605,444
Oct. 22, 2020138.19140.14137.09137.36136.791,124,060
Oct. 21, 2020140.08143.17137.98138.04137.472,195,702
Oct. 20, 2020147.23147.71145.78146.95146.341,322,309
Oct. 19, 2020147.15148.00146.07146.47145.87849,544
Oct. 16, 2020147.14149.11147.14147.42146.81898,313
Oct. 15, 2020145.47147.12144.38146.99146.38910,620
Oct. 14, 2020146.09147.11145.54146.27145.671,193,571
Oct. 13, 2020144.42145.94143.68145.62145.021,044,714
Oct. 09, 2020144.83145.44144.00144.43143.83401,718
Oct. 08, 2020145.64146.13144.24144.39143.791,060,016
Oct. 07, 2020144.13145.87144.00145.67145.071,001,022
Oct. 06, 2020143.84144.63142.42143.18142.591,038,478
Oct. 05, 2020142.35143.84141.65143.54142.951,264,920
Oct. 02, 2020140.16142.97140.09141.93141.341,076,976
Oct. 01, 2020142.27142.37140.90141.38140.801,027,883
Sep. 30, 2020143.11143.58141.46141.81141.221,616,694
Sep. 29, 2020142.56143.05141.33142.59142.00836,627
Sep. 28, 2020143.27143.71142.37142.68142.093,005,145
Sep. 25, 2020141.05142.47140.40142.13141.541,155,972
Sep. 24, 2020139.92142.33139.92141.41140.83834,489
Sep. 23, 2020140.99142.01139.92140.37139.79823,078
Sep. 22, 2020138.17140.56137.68139.86139.281,085,518
Sep. 21, 2020137.37137.75135.80137.44136.872,257,889
Sep. 18, 2020------
Sep. 17, 2020138.30142.26138.00140.81140.23899,055
Sep. 16, 2020143.26143.41139.19139.21138.641,126,422
Sep. 15, 2020141.60143.50141.60142.52141.931,319,514
Sep. 14, 2020139.44141.08139.00140.74140.161,287,171
Sep. 11, 2020137.18139.26137.18139.09138.521,199,388
Sep. 10, 2020137.23138.27136.38136.87136.301,212,589
Sep. 09, 2020135.50137.90135.40137.25136.681,905,220
Sep. 08, 2020134.65136.26133.94134.62134.062,667,668
Sep. 08, 20200.575 Dividend
Sep. 04, 2020136.50137.75134.97135.38134.251,093,720
Sep. 03, 2020137.13137.88135.39136.17135.031,515,728
Sep. 02, 2020138.68139.48136.42137.05135.901,751,240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...