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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	136.95	137.70	135.55	136.00	136.00	818,379
Jan. 21, 2021	140.19	140.19	136.67	136.80	136.80	897,251
Jan. 20, 2021	139.50	139.92	137.90	139.21	139.21	828,081
Jan. 19, 2021	141.51	143.08	139.65	139.84	139.84	941,089
Jan. 18, 2021	142.25	142.85	141.10	141.56	141.56	229,044
Jan. 15, 2021	141.76	142.69	140.70	142.12	142.12	1,481,472
Jan. 14, 2021	144.35	144.70	141.77	142.01	142.01	872,607
Jan. 13, 2021	145.84	146.10	144.10	144.40	144.40	684,024
Jan. 12, 2021	145.70	145.81	143.79	145.02	145.02	990,207
Jan. 11, 2021	146.89	148.91	145.57	145.68	145.68	940,275
Jan. 08, 2021	144.32	147.77	144.30	147.34	147.34	1,730,474
Jan. 07, 2021	143.83	144.19	142.84	144.05	144.05	3,398,754
Jan. 06, 2021	140.59	144.40	140.41	143.04	143.04	1,183,237
Jan. 05, 2021	139.57	140.83	139.16	140.66	140.66	852,646
Jan. 04, 2021	140.30	140.99	138.92	140.03	140.03	913,374
Dec. 31, 2020	139.03	141.23	138.69	139.94	139.94	1,101,368
Dec. 30, 2020	141.50	141.95	139.60	139.64	139.64	860,878
Dec. 29, 2020	141.79	142.71	140.80	141.03	141.03	1,865,132
Dec. 24, 2020	140.03	141.08	139.50	140.70	140.70	406,686
Dec. 23, 2020	140.50	140.99	139.55	140.01	140.01	784,015
Dec. 22, 2020	140.39	140.66	139.05	140.59	140.59	1,416,125
Dec. 21, 2020	140.11	141.94	139.51	140.30	140.30	1,097,467
Dec. 18, 2020	141.88	142.03	140.55	141.54	141.54	4,013,329
Dec. 17, 2020	140.89	142.17	140.89	141.46	141.46	1,542,818
Dec. 16, 2020	140.92	141.46	139.82	140.48	140.48	1,296,823
Dec. 15, 2020	140.11	141.56	139.55	140.60	140.60	1,327,609
Dec. 14, 2020	141.28	141.77	139.25	139.63	139.63	2,065,713
Dec. 11, 2020	139.79	140.95	139.27	140.82	140.82	1,228,873
Dec. 10, 2020	140.77	140.98	139.88	140.10	140.10	873,782
Dec. 09, 2020	139.44	141.96	139.34	141.72	141.72	1,352,543
Dec. 08, 2020	138.21	140.15	138.07	139.44	139.44	2,084,937
Dec. 08, 2020	0.575 Dividend
Dec. 07, 2020	138.89	139.70	137.46	139.27	138.70	1,976,695
Dec. 04, 2020	137.57	139.28	136.95	139.00	138.43	1,724,655
Dec. 03, 2020	138.25	138.62	136.45	137.51	136.94	919,966
Dec. 02, 2020	137.90	138.62	136.90	137.56	136.99	1,082,824
Dec. 01, 2020	137.68	140.24	137.59	137.82	137.25	1,570,949
Nov. 30, 2020	141.25	141.43	136.00	136.00	135.44	3,313,311
Nov. 27, 2020	142.96	143.15	141.51	141.58	141.00	697,680
Nov. 26, 2020	143.31	143.98	142.27	142.27	141.68	344,701
Nov. 25, 2020	143.53	144.98	142.92	143.69	143.10	1,154,654
Nov. 24, 2020	143.26	144.50	142.58	144.14	143.54	1,969,782
Nov. 23, 2020	142.73	143.22	141.59	142.64	142.05	1,656,977
Nov. 20, 2020	142.72	143.07	141.25	142.41	141.82	2,160,338
Nov. 19, 2020	142.30	143.07	141.29	142.90	142.31	964,331
Nov. 18, 2020	142.50	143.62	141.87	142.66	142.07	1,436,851
Nov. 17, 2020	142.00	142.75	141.45	142.51	141.92	963,753
Nov. 16, 2020	143.07	143.48	142.02	142.96	142.37	1,835,429
Nov. 13, 2020	141.77	143.27	141.77	142.46	141.87	1,287,924
Nov. 12, 2020	142.29	143.24	140.75	141.54	140.96	1,175,540
Nov. 11, 2020	142.89	144.47	141.83	142.08	141.49	1,361,564
Nov. 10, 2020	140.90	143.42	140.26	142.18	141.59	1,518,288
Nov. 09, 2020	140.65	141.70	138.54	140.46	139.88	2,852,228
Nov. 06, 2020	136.89	137.80	135.79	137.12	136.55	878,353
Nov. 05, 2020	135.96	136.88	135.38	136.51	135.95	1,129,376
Nov. 04, 2020	138.84	139.27	133.91	134.13	133.58	1,364,753
Nov. 03, 2020	136.26	138.50	135.86	138.02	137.45	740,159
Nov. 02, 2020	133.26	135.76	132.77	135.59	135.03	954,952
Oct. 30, 2020	133.16	133.37	131.44	132.35	131.80	1,148,305
Oct. 29, 2020	133.66	134.63	132.93	133.91	133.36	707,959
Oct. 28, 2020	133.58	135.09	132.97	133.23	132.68	1,368,445
Oct. 27, 2020	134.88	135.76	134.31	134.54	133.98	1,117,480
Oct. 26, 2020	137.21	137.25	133.91	134.70	134.14	956,661
Oct. 23, 2020	137.53	138.30	137.01	137.98	137.41	605,444
Oct. 22, 2020	138.19	140.14	137.09	137.36	136.79	1,124,060
Oct. 21, 2020	140.08	143.17	137.98	138.04	137.47	2,195,702
Oct. 20, 2020	147.23	147.71	145.78	146.95	146.34	1,322,309
Oct. 19, 2020	147.15	148.00	146.07	146.47	145.87	849,544
Oct. 16, 2020	147.14	149.11	147.14	147.42	146.81	898,313
Oct. 15, 2020	145.47	147.12	144.38	146.99	146.38	910,620
Oct. 14, 2020	146.09	147.11	145.54	146.27	145.67	1,193,571
Oct. 13, 2020	144.42	145.94	143.68	145.62	145.02	1,044,714
Oct. 09, 2020	144.83	145.44	144.00	144.43	143.83	401,718
Oct. 08, 2020	145.64	146.13	144.24	144.39	143.79	1,060,016
Oct. 07, 2020	144.13	145.87	144.00	145.67	145.07	1,001,022
Oct. 06, 2020	143.84	144.63	142.42	143.18	142.59	1,038,478
Oct. 05, 2020	142.35	143.84	141.65	143.54	142.95	1,264,920
Oct. 02, 2020	140.16	142.97	140.09	141.93	141.34	1,076,976
Oct. 01, 2020	142.27	142.37	140.90	141.38	140.80	1,027,883
Sep. 30, 2020	143.11	143.58	141.46	141.81	141.22	1,616,694
Sep. 29, 2020	142.56	143.05	141.33	142.59	142.00	836,627
Sep. 28, 2020	143.27	143.71	142.37	142.68	142.09	3,005,145
Sep. 25, 2020	141.05	142.47	140.40	142.13	141.54	1,155,972
Sep. 24, 2020	139.92	142.33	139.92	141.41	140.83	834,489
Sep. 23, 2020	140.99	142.01	139.92	140.37	139.79	823,078
Sep. 22, 2020	138.17	140.56	137.68	139.86	139.28	1,085,518
Sep. 21, 2020	137.37	137.75	135.80	137.44	136.87	2,257,889
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	138.30	142.26	138.00	140.81	140.23	899,055
Sep. 16, 2020	143.26	143.41	139.19	139.21	138.64	1,126,422
Sep. 15, 2020	141.60	143.50	141.60	142.52	141.93	1,319,514
Sep. 14, 2020	139.44	141.08	139.00	140.74	140.16	1,287,171
Sep. 11, 2020	137.18	139.26	137.18	139.09	138.52	1,199,388
Sep. 10, 2020	137.23	138.27	136.38	136.87	136.30	1,212,589
Sep. 09, 2020	135.50	137.90	135.40	137.25	136.68	1,905,220
Sep. 08, 2020	134.65	136.26	133.94	134.62	134.06	2,667,668
Sep. 08, 2020	0.575 Dividend
Sep. 04, 2020	136.50	137.75	134.97	135.38	134.25	1,093,720
Sep. 03, 2020	137.13	137.88	135.39	136.17	135.03	1,515,728
Sep. 02, 2020	138.68	139.48	136.42	137.05	135.90	1,751,240
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Canadian National Railway Company (CNR.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)