Canada Markets open in 7 hrs 48 mins

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
129.82-1.02 (-0.78%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2020------
Aug. 04, 2020130.35131.18129.24129.82129.82839,400
Jul. 31, 2020130.70131.13128.57130.84130.841,397,400
Jul. 30, 2020131.03131.38129.67131.19131.19736,400
Jul. 29, 2020128.83132.17128.33131.75131.751,177,000
Jul. 28, 2020129.34129.45127.62128.38128.38796,200
Jul. 27, 2020129.58130.76128.89129.45129.45669,700
Jul. 24, 2020128.00129.67128.00129.53129.53692,200
Jul. 23, 2020129.99130.41128.30128.30128.301,248,500
Jul. 22, 2020128.73130.84128.68129.87129.871,188,600
Jul. 21, 2020129.80130.73128.53128.69128.691,922,700
Jul. 20, 2020129.05130.00128.89129.80129.802,051,000
Jul. 17, 2020127.19129.99126.83129.50129.50886,800
Jul. 16, 2020125.95128.02125.81127.75127.75942,300
Jul. 15, 2020125.20127.37125.20126.28126.281,236,900
Jul. 14, 2020121.66125.20121.66125.06125.062,186,000
Jul. 13, 2020122.00123.13121.60122.02122.02997,600
Jul. 10, 2020120.98121.99120.36121.88121.88855,900
Jul. 09, 2020121.37121.39119.05120.79120.791,129,200
Jul. 08, 2020120.05121.32119.84121.31121.31582,800
Jul. 07, 2020119.90121.27119.62120.11120.11627,300
Jul. 06, 2020120.01120.87119.96120.18120.18624,800
Jul. 03, 2020120.15120.43119.10119.40119.40161,600
Jul. 02, 2020121.01122.19120.06120.34120.34871,300
Jun. 30, 2020118.78120.73118.42120.11120.11995,700
Jun. 29, 2020118.45120.29118.21118.91118.91751,000
Jun. 26, 2020118.64119.61117.60118.18118.181,108,200
Jun. 25, 2020116.35118.89115.63118.61118.611,507,600
Jun. 24, 2020118.53118.56116.39116.47116.471,544,800
Jun. 23, 2020119.45120.00118.59118.70118.701,577,300
Jun. 22, 2020118.73119.20117.39118.90118.902,817,500
Jun. 19, 2020121.82122.03118.92118.98118.986,374,900
Jun. 18, 2020122.00122.00120.20120.88120.88881,200
Jun. 17, 2020121.26123.16121.02122.11122.111,392,600
Jun. 16, 2020121.55122.53120.40120.84120.841,019,300
Jun. 15, 2020117.78119.99116.96119.00119.00806,500
Jun. 12, 2020120.17120.72118.30119.52119.521,673,900
Jun. 11, 2020119.65120.76117.86118.06118.062,483,600
Jun. 10, 2020123.08123.96121.78121.91121.911,059,000
Jun. 09, 2020120.69124.02120.00123.00123.001,599,700
Jun. 08, 2020121.84122.80120.82121.70121.701,416,800
Jun. 05, 2020122.39123.71122.04122.28122.281,430,000
Jun. 04, 2020120.58121.47119.70120.21120.212,249,600
Jun. 03, 2020119.68121.49119.39120.82120.82780,300
Jun. 02, 2020117.98119.24117.35118.42118.42729,800
Jun. 01, 2020118.57118.60117.30117.64117.64643,500
May 29, 2020118.73119.19117.59118.60118.601,984,300
May 28, 2020118.94120.24118.38119.03119.03799,800
May 27, 2020118.51118.95116.85118.61118.61855,900
May 26, 2020117.38117.97116.86117.78117.781,299,500
May 25, 2020116.25117.30115.61117.06117.06269,700
May 22, 2020115.15115.86114.34115.25115.251,388,000
May 21, 2020116.08116.10113.82114.48114.481,041,400
May 20, 2020114.49117.06113.96116.19116.191,703,800
May 19, 2020112.99113.90111.80113.38113.382,116,900
May 15, 2020109.74110.61109.52109.99109.99618,500
May 14, 2020110.74111.80108.78110.20110.20980,900
May 13, 2020114.50114.85111.02111.73111.731,426,700
May 12, 2020116.36116.67114.42114.57114.571,207,900
May 11, 2020113.21116.57113.00116.33116.331,078,700
May 08, 2020113.91114.79113.37114.14114.141,000,500
May 07, 2020114.90114.90112.64112.98112.98595,800
May 06, 2020113.72114.64112.97113.91113.91817,800
May 05, 2020112.73113.35112.20112.84112.841,102,500
May 04, 2020112.49113.49110.99111.81111.811,323,800
May 01, 2020114.58114.97113.03113.22113.22794,100
Apr. 30, 2020117.43117.51114.72115.11115.111,889,200
Apr. 29, 2020117.16118.98116.66117.81117.811,074,100
Apr. 28, 2020115.81117.22114.80115.35115.351,250,800
Apr. 27, 2020111.50113.97111.50113.91113.911,076,700
Apr. 24, 2020109.13111.47108.30111.43111.431,160,000
Apr. 23, 2020109.87110.42108.59108.72108.72900,500
Apr. 22, 2020108.99109.58107.62109.08109.08840,500
Apr. 21, 2020108.77109.95107.65107.70107.701,106,000
Apr. 20, 2020109.84111.71109.27110.54110.541,081,400
Apr. 17, 2020110.47112.33109.97111.87111.871,176,400
Apr. 16, 2020108.32111.20106.55109.93109.931,358,500
Apr. 15, 2020107.55108.72106.51108.71108.711,129,800
Apr. 14, 2020110.52111.28109.57109.92109.921,515,600
Apr. 13, 2020110.01110.70108.14109.78109.78874,600
Apr. 09, 2020112.51113.67110.24111.19111.191,236,800
Apr. 08, 2020112.00113.38111.28113.01113.011,374,300
Apr. 07, 2020114.21116.92111.92112.02112.021,396,600
Apr. 06, 2020110.91113.25110.32113.07113.072,099,400
Apr. 03, 2020108.01108.97105.68107.73107.73875,100
Apr. 02, 2020106.54109.12104.31108.71108.711,602,500
Apr. 01, 2020107.17108.82105.37106.45106.451,410,600
Mar. 31, 2020108.52110.29107.69110.03110.032,175,800
Mar. 30, 2020104.73108.37102.95108.33108.331,357,400
Mar. 27, 2020105.82107.12102.85103.25103.251,899,700
Mar. 26, 2020106.29109.35104.07109.35109.352,042,300
Mar. 25, 2020107.38112.96104.32106.00106.002,410,000
Mar. 24, 2020103.00109.13101.82108.80108.802,853,400
Mar. 23, 202097.90103.6497.6898.5698.562,515,700
Mar. 20, 2020104.96109.6998.0599.3399.335,674,200
Mar. 19, 202099.26106.0098.32104.67104.672,933,700
Mar. 18, 202096.04101.7195.10100.37100.372,044,500
Mar. 17, 202097.67103.9296.81101.32101.323,159,900
Mar. 16, 202094.00101.1792.0195.9095.902,427,700
Mar. 13, 2020101.02106.9298.40106.92106.924,116,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...