Canadian National Railway Company (CNR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 157.94 | 158.20 | 153.84 | 158.08 | 158.08 | 1,932,100 |
| Sept 10, 2024 | 158.87 | 159.14 | 156.01 | 157.65 | 157.65 | 1,779,700 |
| Sept 09, 2024 | 158.79 | 159.51 | 157.40 | 158.98 | 158.98 | 2,919,100 |
| Sept 06, 2024 | 157.67 | 158.51 | 155.28 | 156.46 | 156.46 | 1,637,200 |
| Sept 06, 2024 | 0.845 Dividend | |||||
| Sept 05, 2024 | 160.11 | 160.55 | 157.43 | 158.54 | 157.69 | 1,472,200 |
| Sept 04, 2024 | 159.25 | 161.40 | 159.18 | 160.16 | 159.31 | 2,343,900 |
| Sept 03, 2024 | 157.56 | 160.60 | 157.56 | 159.77 | 158.92 | 2,343,800 |
| Aug 30, 2024 | 158.63 | 159.04 | 157.18 | 158.79 | 157.94 | 1,571,500 |
| Aug 29, 2024 | 158.88 | 159.31 | 157.66 | 157.78 | 156.94 | 962,800 |
| Aug 28, 2024 | 159.00 | 160.50 | 157.83 | 158.04 | 157.20 | 592,800 |
| Aug 27, 2024 | 158.89 | 159.85 | 158.71 | 158.89 | 158.04 | 930,100 |
| Aug 26, 2024 | 159.17 | 159.77 | 158.75 | 159.25 | 158.40 | 557,400 |
| Aug 23, 2024 | 157.00 | 159.11 | 156.90 | 158.71 | 157.86 | 901,700 |
| Aug 22, 2024 | 155.00 | 156.29 | 154.37 | 156.18 | 155.35 | 847,100 |
| Aug 21, 2024 | 155.02 | 155.93 | 154.74 | 155.28 | 154.45 | 1,737,100 |
| Aug 20, 2024 | 155.10 | 155.60 | 154.40 | 155.10 | 154.27 | 958,300 |
| Aug 19, 2024 | 155.00 | 155.60 | 154.40 | 155.04 | 154.21 | 980,900 |
| Aug 16, 2024 | 154.75 | 155.30 | 153.90 | 154.51 | 153.69 | 466,900 |
| Aug 15, 2024 | 153.39 | 155.73 | 153.19 | 155.24 | 154.41 | 1,085,500 |
| Aug 14, 2024 | 152.35 | 152.52 | 151.05 | 152.41 | 151.60 | 1,002,500 |
| Aug 13, 2024 | 152.57 | 152.75 | 150.92 | 152.11 | 151.30 | 884,700 |
| Aug 12, 2024 | 152.66 | 152.78 | 151.68 | 152.20 | 151.39 | 1,084,200 |
| Aug 09, 2024 | 152.86 | 152.92 | 151.37 | 152.21 | 151.40 | 517,300 |
| Aug 08, 2024 | 152.19 | 153.32 | 150.69 | 152.79 | 151.98 | 1,279,600 |
| Aug 07, 2024 | 155.00 | 155.26 | 151.18 | 151.37 | 150.56 | 1,143,300 |
| Aug 06, 2024 | 153.00 | 154.82 | 152.19 | 153.86 | 153.04 | 1,446,500 |
| Aug 02, 2024 | 155.61 | 155.90 | 153.10 | 155.73 | 154.90 | 912,300 |
| Aug 01, 2024 | 160.15 | 160.15 | 156.39 | 157.05 | 156.21 | 849,900 |
| Jul 31, 2024 | 160.07 | 160.92 | 158.07 | 159.83 | 158.98 | 862,900 |
| Jul 30, 2024 | 158.84 | 160.05 | 158.67 | 159.52 | 158.67 | 985,200 |
| Jul 29, 2024 | 159.54 | 160.23 | 158.72 | 159.00 | 158.15 | 617,100 |
| Jul 26, 2024 | 157.76 | 160.47 | 157.76 | 159.60 | 158.75 | 906,900 |
| Jul 25, 2024 | 160.05 | 160.34 | 156.76 | 156.82 | 155.98 | 1,463,600 |
| Jul 24, 2024 | 155.30 | 160.34 | 155.04 | 159.98 | 159.13 | 2,562,700 |
| Jul 23, 2024 | 167.81 | 167.90 | 165.20 | 165.35 | 164.47 | 805,700 |
| Jul 22, 2024 | 166.36 | 168.03 | 166.20 | 167.94 | 167.04 | 720,600 |
| Jul 19, 2024 | 166.14 | 166.90 | 165.04 | 165.66 | 164.78 | 493,100 |
| Jul 18, 2024 | 167.04 | 168.80 | 165.54 | 166.08 | 165.19 | 1,179,200 |
| Jul 17, 2024 | 168.88 | 168.88 | 166.77 | 168.37 | 167.47 | 988,300 |
| Jul 16, 2024 | 166.19 | 169.49 | 165.46 | 168.93 | 168.03 | 1,244,600 |
| Jul 15, 2024 | 164.34 | 166.52 | 164.16 | 166.19 | 165.30 | 1,268,200 |
| Jul 12, 2024 | 163.07 | 165.00 | 163.00 | 163.81 | 162.94 | 1,002,800 |
| Jul 11, 2024 | 161.84 | 163.19 | 160.91 | 162.71 | 161.84 | 1,468,000 |
| Jul 10, 2024 | 158.76 | 161.55 | 158.40 | 161.50 | 160.64 | 1,817,000 |
| Jul 09, 2024 | 158.84 | 159.26 | 157.20 | 157.57 | 156.73 | 2,025,400 |
| Jul 08, 2024 | 158.85 | 160.39 | 158.33 | 159.27 | 158.42 | 994,500 |
| Jul 05, 2024 | 162.85 | 162.99 | 160.71 | 160.77 | 159.91 | 1,965,000 |
| Jul 04, 2024 | 162.66 | 163.12 | 162.40 | 162.71 | 161.84 | 214,500 |
| Jul 03, 2024 | 160.97 | 163.84 | 160.86 | 162.94 | 162.07 | 629,000 |
| Jul 02, 2024 | 160.85 | 161.37 | 159.89 | 160.82 | 159.96 | 1,093,100 |
| Jun 28, 2024 | 161.87 | 163.54 | 161.20 | 161.66 | 160.80 | 1,135,800 |
| Jun 27, 2024 | 163.34 | 163.99 | 157.87 | 161.55 | 160.69 | 1,402,400 |
| Jun 26, 2024 | 160.42 | 162.41 | 159.15 | 161.99 | 161.13 | 666,100 |
| Jun 25, 2024 | 161.57 | 161.57 | 159.64 | 161.00 | 160.14 | 883,700 |
| Jun 24, 2024 | 160.94 | 162.54 | 160.77 | 161.58 | 160.72 | 959,800 |
| Jun 21, 2024 | 161.05 | 161.23 | 159.45 | 160.11 | 159.26 | 6,097,500 |
| Jun 20, 2024 | 159.74 | 162.01 | 159.25 | 161.47 | 160.61 | 1,581,900 |
| Jun 19, 2024 | 162.20 | 163.00 | 159.36 | 160.01 | 159.16 | 1,067,600 |
| Jun 18, 2024 | 166.10 | 166.95 | 161.55 | 162.49 | 161.62 | 1,345,700 |
| Jun 17, 2024 | 164.75 | 167.02 | 164.15 | 165.71 | 164.83 | 1,955,800 |
| Jun 14, 2024 | 167.00 | 167.56 | 165.40 | 167.29 | 166.40 | 884,500 |
| Jun 13, 2024 | 168.60 | 168.73 | 166.44 | 167.11 | 166.22 | 837,600 |
| Jun 12, 2024 | 170.25 | 172.36 | 168.55 | 169.08 | 168.18 | 1,342,800 |
| Jun 11, 2024 | 170.68 | 171.15 | 168.98 | 169.48 | 168.58 | 1,476,200 |
| Jun 10, 2024 | 170.53 | 171.68 | 169.84 | 171.11 | 170.20 | 1,703,900 |
| Jun 07, 2024 | 171.98 | 173.59 | 170.59 | 170.91 | 170.00 | 3,968,400 |
| Jun 07, 2024 | 0.845 Dividend | |||||
| Jun 06, 2024 | 172.20 | 173.46 | 172.19 | 173.10 | 171.34 | 899,600 |
| Jun 05, 2024 | 172.09 | 172.95 | 171.33 | 172.52 | 170.76 | 1,172,600 |
| Jun 04, 2024 | 171.37 | 172.45 | 170.20 | 171.51 | 169.76 | 1,526,300 |
| Jun 03, 2024 | 173.46 | 174.15 | 170.03 | 171.61 | 169.86 | 1,104,600 |
| May 31, 2024 | 170.17 | 173.69 | 169.92 | 173.50 | 171.73 | 2,305,800 |
| May 30, 2024 | 168.96 | 170.42 | 168.62 | 169.73 | 168.00 | 1,108,900 |
| May 29, 2024 | 168.43 | 170.09 | 168.38 | 168.96 | 167.24 | 1,187,100 |
| May 28, 2024 | 173.39 | 173.40 | 169.28 | 169.35 | 167.63 | 1,162,700 |
| May 27, 2024 | 173.57 | 174.93 | 173.57 | 174.26 | 172.49 | 394,200 |
| May 24, 2024 | 174.87 | 174.87 | 173.00 | 173.35 | 171.58 | 574,600 |
| May 23, 2024 | 175.00 | 175.13 | 172.65 | 173.49 | 171.72 | 806,000 |
| May 22, 2024 | 172.15 | 174.59 | 172.14 | 174.58 | 172.80 | 1,141,600 |
| May 21, 2024 | 173.47 | 174.59 | 172.30 | 172.96 | 171.20 | 797,900 |
| May 17, 2024 | 172.26 | 173.65 | 171.49 | 173.19 | 171.43 | 690,900 |
| May 16, 2024 | 170.64 | 172.36 | 170.29 | 172.34 | 170.58 | 1,436,100 |
| May 15, 2024 | 172.79 | 172.99 | 170.27 | 170.68 | 168.94 | 1,408,200 |
| May 14, 2024 | 173.10 | 173.72 | 171.94 | 172.57 | 170.81 | 654,200 |
| May 13, 2024 | 174.24 | 174.66 | 172.16 | 172.94 | 171.18 | 1,519,600 |
| May 10, 2024 | 174.79 | 175.15 | 173.23 | 174.21 | 172.44 | 626,400 |
| May 09, 2024 | 173.17 | 175.57 | 172.95 | 174.06 | 172.29 | 813,800 |
| May 08, 2024 | 171.17 | 173.35 | 170.88 | 172.89 | 171.13 | 672,500 |
| May 07, 2024 | 173.34 | 174.34 | 171.43 | 171.89 | 170.14 | 630,100 |
| May 06, 2024 | 169.00 | 172.61 | 169.00 | 172.48 | 170.72 | 1,034,700 |
| May 03, 2024 | 167.84 | 169.40 | 167.26 | 168.97 | 167.25 | 569,000 |
| May 02, 2024 | 167.33 | 167.60 | 166.20 | 166.80 | 165.10 | 638,200 |
| May 01, 2024 | 166.66 | 167.09 | 165.24 | 166.50 | 164.80 | 962,800 |
| Apr 30, 2024 | 169.07 | 169.41 | 167.09 | 167.09 | 165.39 | 1,313,300 |
| Apr 29, 2024 | 171.40 | 171.96 | 168.86 | 169.61 | 167.88 | 1,306,900 |
| Apr 26, 2024 | 170.56 | 171.56 | 169.77 | 171.25 | 169.51 | 661,300 |
| Apr 25, 2024 | 167.69 | 172.05 | 167.08 | 170.40 | 168.66 | 1,587,200 |
| Apr 24, 2024 | 176.49 | 177.00 | 167.61 | 168.35 | 166.64 | 1,696,200 |
| Apr 23, 2024 | 177.31 | 178.50 | 176.30 | 176.79 | 174.99 | 1,005,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.