Canada markets closed

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
144.79-0.41 (-0.28%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022142.70144.90141.80144.79144.791,436,000
Jun 29, 2022142.89145.89142.12145.20145.20745,400
Jun 28, 2022146.13147.28142.64142.97142.971,064,200
Jun 27, 2022147.65147.74144.73146.02146.021,659,500
Jun 24, 2022142.35147.01142.34146.75146.751,631,100
Jun 23, 2022142.89144.31142.07142.20142.201,547,900
Jun 22, 2022140.00143.78139.88142.28142.28867,600
Jun 21, 2022141.16143.69141.05141.13141.131,610,000
Jun 20, 2022140.29141.41140.07141.30141.30340,700
Jun 17, 2022139.40142.32139.40140.89140.894,155,000
Jun 16, 2022139.65141.62139.46140.03140.031,061,600
Jun 15, 2022141.63143.53141.07142.21142.211,353,400
Jun 14, 2022141.57143.19139.36140.52140.521,211,900
Jun 13, 2022138.26140.88137.26138.94138.941,657,800
Jun 10, 2022141.84142.33140.11140.46140.46883,700
Jun 09, 2022143.28145.88143.05143.16143.16782,700
Jun 08, 2022144.47145.38143.63144.20144.202,279,900
Jun 08, 20220.733 Dividend
Jun 07, 2022146.88146.88144.85146.05145.321,185,000
Jun 06, 2022148.13148.76147.37148.03147.291,541,100
Jun 03, 2022148.54148.71146.85147.66146.92827,000
Jun 02, 2022143.73149.07143.73148.67147.922,364,000
Jun 01, 2022143.85145.60143.73144.34143.621,461,600
May 31, 2022144.08145.66143.31143.82143.1010,266,100
May 30, 2022146.49146.88143.23145.82145.09658,400
May 27, 2022144.52146.01143.99145.11144.381,589,800
May 26, 2022143.48145.10142.60143.78143.061,373,600
May 25, 2022141.03141.75139.64141.09140.381,905,900
May 24, 2022144.63144.63140.94141.30140.592,471,900
May 20, 2022142.42144.12142.06143.24142.521,964,300
May 19, 2022142.99143.59140.75142.10141.392,284,200
May 18, 2022147.66148.72144.56145.18144.452,083,900
May 17, 2022146.54149.69146.11147.57146.832,341,500
May 16, 2022143.01145.82142.60144.70143.972,112,900
May 13, 2022145.02145.79142.77142.92142.203,491,500
May 12, 2022143.90146.12143.83145.07144.341,789,000
May 11, 2022143.03147.06142.90144.60143.872,310,500
May 10, 2022146.01146.73142.44143.20142.481,838,800
May 09, 2022148.71149.18143.78144.31143.591,601,700
May 06, 2022151.87152.00149.01149.89149.142,347,200
May 05, 2022156.38156.70151.65151.86151.101,280,000
May 04, 2022151.97156.35151.81156.25155.472,434,400
May 03, 2022152.00153.10151.11151.63150.871,759,100
May 02, 2022151.68152.70150.10151.29150.532,291,500
Apr 29, 2022154.20154.72151.00151.08150.321,552,300
Apr 28, 2022155.67156.75153.95155.06154.281,288,200
Apr 27, 2022155.30157.06148.41155.34154.561,697,000
Apr 26, 2022158.32158.71156.13156.87156.081,007,500
Apr 25, 2022155.93158.60155.70158.09157.30892,300
Apr 22, 2022158.98159.97156.76156.86156.07999,600
Apr 21, 2022161.62164.26159.85160.23159.43804,600
Apr 20, 2022160.46162.04159.88160.81160.00824,700
Apr 19, 2022159.21160.82158.57160.70159.89852,500
Apr 18, 2022160.40161.19159.08159.38158.58468,200
Apr 14, 2022158.81160.96158.02160.43159.62718,400
Apr 13, 2022156.90159.24156.81158.00157.21838,900
Apr 12, 2022157.49158.70155.08155.21154.431,092,200
Apr 11, 2022156.15157.01154.71156.84156.051,106,400
Apr 08, 2022158.75158.80154.68156.38155.60842,600
Apr 07, 2022159.34160.42157.80159.85159.05781,700
Apr 06, 2022160.73160.87157.26159.71158.91792,600
Apr 05, 2022162.01165.55161.00161.02160.21966,500
Apr 04, 2022159.95163.05159.68162.46161.641,141,900
Apr 01, 2022167.39168.00159.38159.94159.141,424,800
Mar 31, 2022170.51170.94166.99167.70166.861,745,400
Mar 30, 2022169.40170.73168.56170.50169.64653,300
Mar 29, 2022171.48171.48167.45169.93169.08855,600
Mar 28, 2022169.79171.13169.15169.98169.13766,000
Mar 25, 2022167.87169.88166.95169.73168.88639,300
Mar 24, 2022167.60168.54166.56168.14167.301,187,900
Mar 23, 2022167.33168.74166.24167.64166.801,084,400
Mar 22, 2022167.00168.23165.92167.60166.76778,400
Mar 21, 2022164.47166.58163.59166.21165.38940,300
Mar 18, 2022160.56164.76160.56164.52163.694,900,500
Mar 17, 2022161.59161.59159.17161.22160.41807,700
Mar 16, 2022158.61162.02157.89161.54160.73850,100
Mar 15, 2022159.87160.10156.27157.86157.07980,600
Mar 14, 2022160.82161.99157.82158.26157.47912,900
Mar 11, 2022163.91165.02160.87160.98160.171,322,000
Mar 10, 2022157.50163.51157.49163.16162.341,133,800
Mar 09, 2022158.43160.01157.15159.02158.221,166,800
Mar 09, 20220.733 Dividend
Mar 08, 2022156.19162.59156.19158.26156.741,949,300
Mar 07, 2022161.35167.41161.35161.82160.261,829,400
Mar 04, 2022157.65161.55157.60161.48159.931,011,000
Mar 03, 2022158.33160.00157.54158.17156.651,045,500
Mar 02, 2022151.79158.31151.79157.90156.381,458,000
Mar 01, 2022156.78157.31150.92151.79150.331,402,400
Feb 28, 2022156.50158.17156.19157.24155.731,329,800
Feb 25, 2022156.66159.04155.80158.24156.72806,600
Feb 24, 2022151.00156.04150.81155.95154.451,165,300
Feb 23, 2022157.21157.34153.11153.38151.90881,400
Feb 22, 2022158.60159.44155.34157.21155.701,728,200
Feb 18, 2022160.89162.12159.06159.13157.60742,400
Feb 17, 2022161.11162.28160.22160.33158.79921,700
Feb 16, 2022159.21161.49159.08161.04159.49898,800
Feb 15, 2022157.37160.31157.22159.69158.151,123,900
Feb 14, 2022155.00156.94154.02156.43154.921,350,500
Feb 11, 2022156.53157.34154.44155.21153.72862,500
Feb 10, 2022157.36158.62156.17156.53155.02877,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...