Canadian National Railway Company (CNR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 142.70 | 144.90 | 141.80 | 144.79 | 144.79 | 1,436,000 |
| Jun 29, 2022 | 142.89 | 145.89 | 142.12 | 145.20 | 145.20 | 745,400 |
| Jun 28, 2022 | 146.13 | 147.28 | 142.64 | 142.97 | 142.97 | 1,064,200 |
| Jun 27, 2022 | 147.65 | 147.74 | 144.73 | 146.02 | 146.02 | 1,659,500 |
| Jun 24, 2022 | 142.35 | 147.01 | 142.34 | 146.75 | 146.75 | 1,631,100 |
| Jun 23, 2022 | 142.89 | 144.31 | 142.07 | 142.20 | 142.20 | 1,547,900 |
| Jun 22, 2022 | 140.00 | 143.78 | 139.88 | 142.28 | 142.28 | 867,600 |
| Jun 21, 2022 | 141.16 | 143.69 | 141.05 | 141.13 | 141.13 | 1,610,000 |
| Jun 20, 2022 | 140.29 | 141.41 | 140.07 | 141.30 | 141.30 | 340,700 |
| Jun 17, 2022 | 139.40 | 142.32 | 139.40 | 140.89 | 140.89 | 4,155,000 |
| Jun 16, 2022 | 139.65 | 141.62 | 139.46 | 140.03 | 140.03 | 1,061,600 |
| Jun 15, 2022 | 141.63 | 143.53 | 141.07 | 142.21 | 142.21 | 1,353,400 |
| Jun 14, 2022 | 141.57 | 143.19 | 139.36 | 140.52 | 140.52 | 1,211,900 |
| Jun 13, 2022 | 138.26 | 140.88 | 137.26 | 138.94 | 138.94 | 1,657,800 |
| Jun 10, 2022 | 141.84 | 142.33 | 140.11 | 140.46 | 140.46 | 883,700 |
| Jun 09, 2022 | 143.28 | 145.88 | 143.05 | 143.16 | 143.16 | 782,700 |
| Jun 08, 2022 | 144.47 | 145.38 | 143.63 | 144.20 | 144.20 | 2,279,900 |
| Jun 08, 2022 | 0.733 Dividend | |||||
| Jun 07, 2022 | 146.88 | 146.88 | 144.85 | 146.05 | 145.32 | 1,185,000 |
| Jun 06, 2022 | 148.13 | 148.76 | 147.37 | 148.03 | 147.29 | 1,541,100 |
| Jun 03, 2022 | 148.54 | 148.71 | 146.85 | 147.66 | 146.92 | 827,000 |
| Jun 02, 2022 | 143.73 | 149.07 | 143.73 | 148.67 | 147.92 | 2,364,000 |
| Jun 01, 2022 | 143.85 | 145.60 | 143.73 | 144.34 | 143.62 | 1,461,600 |
| May 31, 2022 | 144.08 | 145.66 | 143.31 | 143.82 | 143.10 | 10,266,100 |
| May 30, 2022 | 146.49 | 146.88 | 143.23 | 145.82 | 145.09 | 658,400 |
| May 27, 2022 | 144.52 | 146.01 | 143.99 | 145.11 | 144.38 | 1,589,800 |
| May 26, 2022 | 143.48 | 145.10 | 142.60 | 143.78 | 143.06 | 1,373,600 |
| May 25, 2022 | 141.03 | 141.75 | 139.64 | 141.09 | 140.38 | 1,905,900 |
| May 24, 2022 | 144.63 | 144.63 | 140.94 | 141.30 | 140.59 | 2,471,900 |
| May 20, 2022 | 142.42 | 144.12 | 142.06 | 143.24 | 142.52 | 1,964,300 |
| May 19, 2022 | 142.99 | 143.59 | 140.75 | 142.10 | 141.39 | 2,284,200 |
| May 18, 2022 | 147.66 | 148.72 | 144.56 | 145.18 | 144.45 | 2,083,900 |
| May 17, 2022 | 146.54 | 149.69 | 146.11 | 147.57 | 146.83 | 2,341,500 |
| May 16, 2022 | 143.01 | 145.82 | 142.60 | 144.70 | 143.97 | 2,112,900 |
| May 13, 2022 | 145.02 | 145.79 | 142.77 | 142.92 | 142.20 | 3,491,500 |
| May 12, 2022 | 143.90 | 146.12 | 143.83 | 145.07 | 144.34 | 1,789,000 |
| May 11, 2022 | 143.03 | 147.06 | 142.90 | 144.60 | 143.87 | 2,310,500 |
| May 10, 2022 | 146.01 | 146.73 | 142.44 | 143.20 | 142.48 | 1,838,800 |
| May 09, 2022 | 148.71 | 149.18 | 143.78 | 144.31 | 143.59 | 1,601,700 |
| May 06, 2022 | 151.87 | 152.00 | 149.01 | 149.89 | 149.14 | 2,347,200 |
| May 05, 2022 | 156.38 | 156.70 | 151.65 | 151.86 | 151.10 | 1,280,000 |
| May 04, 2022 | 151.97 | 156.35 | 151.81 | 156.25 | 155.47 | 2,434,400 |
| May 03, 2022 | 152.00 | 153.10 | 151.11 | 151.63 | 150.87 | 1,759,100 |
| May 02, 2022 | 151.68 | 152.70 | 150.10 | 151.29 | 150.53 | 2,291,500 |
| Apr 29, 2022 | 154.20 | 154.72 | 151.00 | 151.08 | 150.32 | 1,552,300 |
| Apr 28, 2022 | 155.67 | 156.75 | 153.95 | 155.06 | 154.28 | 1,288,200 |
| Apr 27, 2022 | 155.30 | 157.06 | 148.41 | 155.34 | 154.56 | 1,697,000 |
| Apr 26, 2022 | 158.32 | 158.71 | 156.13 | 156.87 | 156.08 | 1,007,500 |
| Apr 25, 2022 | 155.93 | 158.60 | 155.70 | 158.09 | 157.30 | 892,300 |
| Apr 22, 2022 | 158.98 | 159.97 | 156.76 | 156.86 | 156.07 | 999,600 |
| Apr 21, 2022 | 161.62 | 164.26 | 159.85 | 160.23 | 159.43 | 804,600 |
| Apr 20, 2022 | 160.46 | 162.04 | 159.88 | 160.81 | 160.00 | 824,700 |
| Apr 19, 2022 | 159.21 | 160.82 | 158.57 | 160.70 | 159.89 | 852,500 |
| Apr 18, 2022 | 160.40 | 161.19 | 159.08 | 159.38 | 158.58 | 468,200 |
| Apr 14, 2022 | 158.81 | 160.96 | 158.02 | 160.43 | 159.62 | 718,400 |
| Apr 13, 2022 | 156.90 | 159.24 | 156.81 | 158.00 | 157.21 | 838,900 |
| Apr 12, 2022 | 157.49 | 158.70 | 155.08 | 155.21 | 154.43 | 1,092,200 |
| Apr 11, 2022 | 156.15 | 157.01 | 154.71 | 156.84 | 156.05 | 1,106,400 |
| Apr 08, 2022 | 158.75 | 158.80 | 154.68 | 156.38 | 155.60 | 842,600 |
| Apr 07, 2022 | 159.34 | 160.42 | 157.80 | 159.85 | 159.05 | 781,700 |
| Apr 06, 2022 | 160.73 | 160.87 | 157.26 | 159.71 | 158.91 | 792,600 |
| Apr 05, 2022 | 162.01 | 165.55 | 161.00 | 161.02 | 160.21 | 966,500 |
| Apr 04, 2022 | 159.95 | 163.05 | 159.68 | 162.46 | 161.64 | 1,141,900 |
| Apr 01, 2022 | 167.39 | 168.00 | 159.38 | 159.94 | 159.14 | 1,424,800 |
| Mar 31, 2022 | 170.51 | 170.94 | 166.99 | 167.70 | 166.86 | 1,745,400 |
| Mar 30, 2022 | 169.40 | 170.73 | 168.56 | 170.50 | 169.64 | 653,300 |
| Mar 29, 2022 | 171.48 | 171.48 | 167.45 | 169.93 | 169.08 | 855,600 |
| Mar 28, 2022 | 169.79 | 171.13 | 169.15 | 169.98 | 169.13 | 766,000 |
| Mar 25, 2022 | 167.87 | 169.88 | 166.95 | 169.73 | 168.88 | 639,300 |
| Mar 24, 2022 | 167.60 | 168.54 | 166.56 | 168.14 | 167.30 | 1,187,900 |
| Mar 23, 2022 | 167.33 | 168.74 | 166.24 | 167.64 | 166.80 | 1,084,400 |
| Mar 22, 2022 | 167.00 | 168.23 | 165.92 | 167.60 | 166.76 | 778,400 |
| Mar 21, 2022 | 164.47 | 166.58 | 163.59 | 166.21 | 165.38 | 940,300 |
| Mar 18, 2022 | 160.56 | 164.76 | 160.56 | 164.52 | 163.69 | 4,900,500 |
| Mar 17, 2022 | 161.59 | 161.59 | 159.17 | 161.22 | 160.41 | 807,700 |
| Mar 16, 2022 | 158.61 | 162.02 | 157.89 | 161.54 | 160.73 | 850,100 |
| Mar 15, 2022 | 159.87 | 160.10 | 156.27 | 157.86 | 157.07 | 980,600 |
| Mar 14, 2022 | 160.82 | 161.99 | 157.82 | 158.26 | 157.47 | 912,900 |
| Mar 11, 2022 | 163.91 | 165.02 | 160.87 | 160.98 | 160.17 | 1,322,000 |
| Mar 10, 2022 | 157.50 | 163.51 | 157.49 | 163.16 | 162.34 | 1,133,800 |
| Mar 09, 2022 | 158.43 | 160.01 | 157.15 | 159.02 | 158.22 | 1,166,800 |
| Mar 09, 2022 | 0.733 Dividend | |||||
| Mar 08, 2022 | 156.19 | 162.59 | 156.19 | 158.26 | 156.74 | 1,949,300 |
| Mar 07, 2022 | 161.35 | 167.41 | 161.35 | 161.82 | 160.26 | 1,829,400 |
| Mar 04, 2022 | 157.65 | 161.55 | 157.60 | 161.48 | 159.93 | 1,011,000 |
| Mar 03, 2022 | 158.33 | 160.00 | 157.54 | 158.17 | 156.65 | 1,045,500 |
| Mar 02, 2022 | 151.79 | 158.31 | 151.79 | 157.90 | 156.38 | 1,458,000 |
| Mar 01, 2022 | 156.78 | 157.31 | 150.92 | 151.79 | 150.33 | 1,402,400 |
| Feb 28, 2022 | 156.50 | 158.17 | 156.19 | 157.24 | 155.73 | 1,329,800 |
| Feb 25, 2022 | 156.66 | 159.04 | 155.80 | 158.24 | 156.72 | 806,600 |
| Feb 24, 2022 | 151.00 | 156.04 | 150.81 | 155.95 | 154.45 | 1,165,300 |
| Feb 23, 2022 | 157.21 | 157.34 | 153.11 | 153.38 | 151.90 | 881,400 |
| Feb 22, 2022 | 158.60 | 159.44 | 155.34 | 157.21 | 155.70 | 1,728,200 |
| Feb 18, 2022 | 160.89 | 162.12 | 159.06 | 159.13 | 157.60 | 742,400 |
| Feb 17, 2022 | 161.11 | 162.28 | 160.22 | 160.33 | 158.79 | 921,700 |
| Feb 16, 2022 | 159.21 | 161.49 | 159.08 | 161.04 | 159.49 | 898,800 |
| Feb 15, 2022 | 157.37 | 160.31 | 157.22 | 159.69 | 158.15 | 1,123,900 |
| Feb 14, 2022 | 155.00 | 156.94 | 154.02 | 156.43 | 154.92 | 1,350,500 |
| Feb 11, 2022 | 156.53 | 157.34 | 154.44 | 155.21 | 153.72 | 862,500 |
| Feb 10, 2022 | 157.36 | 158.62 | 156.17 | 156.53 | 155.02 | 877,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
