Mail

CNR.TO - Canadian National Railway Company

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 28, 2020	113.81	115.38	111.41	113.03	113.03	1,586,457
Feb. 27, 2020	115.70	117.30	113.80	116.24	116.24	1,158,900
Feb. 26, 2020	118.35	119.96	117.77	117.77	117.77	1,584,900
Feb. 25, 2020	122.37	123.28	118.13	118.44	118.44	1,632,800
Feb. 24, 2020	121.00	123.07	120.22	122.25	122.25	1,671,000
Feb. 21, 2020	123.86	124.32	123.17	123.75	123.75	951,600
Feb. 20, 2020	123.00	124.21	122.63	124.14	124.14	2,098,400
Feb. 19, 2020	123.22	123.62	122.58	123.13	123.13	2,172,600
Feb. 18, 2020	123.51	124.58	122.45	122.75	122.75	1,685,700
Feb. 14, 2020	123.60	124.56	123.43	124.50	124.50	1,366,500
Feb. 13, 2020	124.80	124.97	123.86	124.53	124.53	1,455,800
Feb. 12, 2020	124.59	125.66	124.59	125.48	125.48	991,100
Feb. 11, 2020	126.01	126.64	125.21	125.32	125.32	748,100
Feb. 10, 2020	124.96	125.89	124.74	125.81	125.81	1,546,600
Feb. 07, 2020	126.74	126.84	124.82	125.28	125.28	760,400
Feb. 06, 2020	127.09	127.79	126.67	127.61	127.61	1,066,900
Feb. 05, 2020	125.99	127.26	125.50	126.85	126.85	1,651,800
Feb. 04, 2020	124.80	125.87	124.48	125.24	125.24	1,093,700
Feb. 03, 2020	124.48	125.00	123.40	123.46	123.46	1,048,600
Jan. 31, 2020	124.49	124.95	123.35	123.67	123.67	1,305,700
Jan. 30, 2020	123.06	125.57	122.88	125.47	125.47	1,076,900
Jan. 29, 2020	123.48	126.61	122.08	123.94	123.94	1,763,400
Jan. 28, 2020	122.80	124.77	122.63	123.47	123.47	1,033,700
Jan. 27, 2020	122.06	123.75	122.03	122.22	122.22	1,018,600
Jan. 24, 2020	125.59	125.80	123.81	124.31	124.31	858,700
Jan. 23, 2020	123.66	125.32	123.37	125.15	125.15	944,500
Jan. 22, 2020	124.94	125.52	123.88	123.88	123.88	1,038,800
Jan. 21, 2020	126.05	126.32	124.62	125.11	125.11	1,198,200
Jan. 20, 2020	125.01	126.95	125.01	126.40	126.40	1,160,600
Jan. 17, 2020	124.53	125.64	124.00	125.62	125.62	748,200
Jan. 16, 2020	123.31	124.79	123.28	124.70	124.70	1,666,100
Jan. 15, 2020	122.95	123.15	122.50	123.02	123.02	1,027,100
Jan. 14, 2020	121.85	123.09	121.30	122.95	122.95	1,184,500
Jan. 13, 2020	120.34	122.05	119.93	121.90	121.90	1,086,800
Jan. 10, 2020	120.49	120.49	119.36	120.02	120.02	1,498,200
Jan. 09, 2020	119.85	121.12	119.62	120.29	120.29	980,600
Jan. 08, 2020	117.93	119.93	117.78	119.51	119.51	1,144,500
Jan. 07, 2020	117.90	118.65	117.70	117.92	117.92	768,500
Jan. 06, 2020	117.39	117.90	116.70	117.90	117.90	830,100
Jan. 03, 2020	117.80	118.78	117.24	118.40	118.40	972,300
Jan. 02, 2020	118.10	119.19	117.74	119.17	119.17	722,000
Dec. 31, 2019	117.07	117.64	116.61	117.47	117.47	618,600
Dec. 30, 2019	118.98	119.02	117.09	117.59	117.59	577,800
Dec. 27, 2019	119.30	119.50	118.78	118.97	118.97	502,300
Dec. 24, 2019	118.88	119.38	118.55	119.16	119.16	370,500
Dec. 23, 2019	119.61	119.80	118.78	118.90	118.90	657,400
Dec. 20, 2019	118.33	120.21	118.33	119.42	119.42	3,501,000
Dec. 19, 2019	118.92	119.09	118.22	118.33	118.33	800,600
Dec. 18, 2019	118.91	119.24	118.05	119.06	119.06	1,388,400
Dec. 17, 2019	119.29	119.86	118.87	119.58	119.58	1,076,100
Dec. 16, 2019	119.14	119.73	118.99	119.30	119.30	1,362,300
Dec. 13, 2019	119.69	119.70	118.23	118.72	118.72	926,300
Dec. 12, 2019	118.67	119.88	118.27	119.32	119.32	1,194,000
Dec. 11, 2019	118.79	119.52	118.57	118.86	118.86	1,007,100
Dec. 10, 2019	117.86	118.99	117.64	118.56	118.56	833,100
Dec. 09, 2019	119.11	119.21	117.22	117.79	117.79	900,300
Dec. 06, 2019	117.57	119.19	117.57	119.00	119.00	915,600
Dec. 06, 2019	0.5375 Dividend
Dec. 05, 2019	117.20	117.66	116.42	117.05	116.51	1,394,300
Dec. 04, 2019	117.02	118.49	116.92	117.26	116.72	1,241,100
Dec. 03, 2019	119.00	119.21	117.15	117.15	116.61	1,600,900
Dec. 02, 2019	121.00	121.30	119.66	119.75	119.20	1,012,300
Nov. 29, 2019	122.10	122.50	120.61	120.61	120.06	835,600
Nov. 28, 2019	122.86	122.90	121.02	122.25	121.69	498,800
Nov. 27, 2019	122.84	123.49	122.52	122.86	122.30	764,100
Nov. 26, 2019	120.90	123.37	120.87	122.49	121.93	1,933,700
Nov. 25, 2019	120.71	121.25	119.63	120.91	120.35	704,700
Nov. 22, 2019	119.90	120.28	118.80	120.20	119.65	1,122,200
Nov. 21, 2019	120.20	120.28	118.50	119.95	119.40	2,305,000
Nov. 20, 2019	122.40	122.54	119.88	120.45	119.90	2,256,300
Nov. 19, 2019	123.00	123.74	122.18	122.65	122.09	797,000
Nov. 18, 2019	121.89	123.76	121.89	123.76	123.19	797,700
Nov. 15, 2019	123.56	123.99	123.39	123.94	123.37	740,400
Nov. 14, 2019	122.73	123.56	122.36	123.50	122.93	1,300,600
Nov. 13, 2019	122.71	124.22	122.63	123.00	122.44	918,100
Nov. 12, 2019	123.85	124.00	122.90	123.27	122.70	1,294,900
Nov. 11, 2019	124.69	124.94	123.71	123.83	123.26	715,900
Nov. 08, 2019	124.95	125.98	124.85	125.10	124.53	744,600
Nov. 07, 2019	124.26	125.40	124.07	125.00	124.43	942,400
Nov. 06, 2019	123.07	124.46	123.07	123.88	123.31	981,100
Nov. 05, 2019	122.04	123.48	121.67	123.33	122.76	1,730,400
Nov. 04, 2019	121.00	122.20	119.99	122.06	121.50	1,530,800
Nov. 01, 2019	118.55	120.33	118.49	120.25	119.70	1,093,300
Oct. 31, 2019	118.50	118.60	117.19	117.80	117.26	1,323,400
Oct. 30, 2019	117.45	119.26	116.80	119.01	118.46	919,000
Oct. 29, 2019	116.67	117.65	116.51	117.45	116.91	881,200
Oct. 28, 2019	116.69	117.56	116.45	117.36	116.82	1,778,300
Oct. 25, 2019	115.60	116.62	115.37	116.23	115.70	601,400
Oct. 24, 2019	117.11	117.75	115.51	115.98	115.45	913,500
Oct. 23, 2019	114.99	117.71	114.99	117.10	116.56	1,270,500
Oct. 22, 2019	116.32	118.11	115.52	117.38	116.84	1,023,800
Oct. 21, 2019	115.07	116.41	114.91	116.08	115.55	825,500
Oct. 18, 2019	117.00	117.00	114.84	114.84	114.31	816,100
Oct. 17, 2019	115.39	115.65	114.38	115.12	114.59	1,368,700
Oct. 16, 2019	115.45	115.90	114.48	115.12	114.59	1,405,800
Oct. 15, 2019	114.03	115.87	113.76	114.53	114.00	1,491,900
Oct. 11, 2019	114.47	115.95	113.99	114.78	114.25	1,087,700
Oct. 10, 2019	112.75	113.80	112.63	113.70	113.18	1,825,000
Oct. 09, 2019	112.31	113.38	111.90	112.75	112.23	865,100
Oct. 08, 2019	112.44	112.79	111.56	111.61	111.10	1,544,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...