Canada markets close in 4 hours 9 minutes

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
170.22+1.87 (+1.11%)
As of 11:51AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024167.69171.06167.07170.22170.22398,055
Apr 24, 2024176.49177.00167.61168.35168.351,696,200
Apr 23, 2024177.31178.50176.30176.79176.791,005,700
Apr 22, 2024176.10177.99175.75177.19177.191,273,600
Apr 19, 2024174.97177.07174.81175.47175.47810,500
Apr 18, 2024175.47175.92174.22175.11175.11757,300
Apr 17, 2024176.85176.85172.62174.93174.931,000,800
Apr 16, 2024177.23177.51175.70175.88175.88936,600
Apr 15, 2024178.17178.90176.46177.43177.43629,000
Apr 12, 2024176.77177.31175.74176.95176.95701,300
Apr 11, 2024179.78179.97176.70177.12177.121,063,000
Apr 10, 2024178.40180.12176.86179.48179.481,138,800
Apr 09, 2024177.74178.31176.00177.76177.76907,600
Apr 08, 2024175.60177.63175.60177.15177.15549,000
Apr 05, 2024175.69176.87175.03176.30176.30611,000
Apr 04, 2024177.00177.82174.21174.86174.861,158,400
Apr 03, 2024176.46178.10176.30176.75176.75772,300
Apr 02, 2024177.67178.61176.37176.84176.84713,900
Apr 01, 2024178.35178.79177.66178.51178.511,081,600
Mar 28, 2024178.74179.74177.92178.37178.371,051,300
Mar 27, 2024177.70178.75177.35178.63178.63584,000
Mar 26, 2024176.40177.82175.82176.80176.80873,900
Mar 25, 2024178.72178.98176.18176.29176.29827,600
Mar 22, 2024180.44180.55178.89179.28179.28603,100
Mar 21, 2024178.50181.34178.11179.65179.651,061,100
Mar 20, 2024175.21178.02175.21177.77177.771,202,600
Mar 19, 2024176.42177.23175.04175.04175.04729,100
Mar 18, 2024174.69176.69172.29176.05176.051,316,200
Mar 15, 2024173.29174.69172.70174.28174.285,033,200
Mar 14, 2024175.45175.46172.51173.41173.41760,000
Mar 13, 2024175.28175.83174.59175.48175.48810,700
Mar 12, 2024173.88175.68173.57175.27175.271,269,600
Mar 11, 2024173.39173.84172.10173.44173.441,078,800
Mar 08, 2024173.89174.59173.09173.69173.691,270,700
Mar 07, 2024172.00174.04171.53173.65173.651,394,200
Mar 06, 2024175.72176.16171.03171.58171.581,358,300
Mar 06, 20240.845 Dividend
Mar 05, 2024175.43177.10175.43176.19175.351,003,500
Mar 04, 2024176.41176.89174.47175.97175.131,219,000
Mar 01, 2024175.77177.72175.56176.69175.841,001,100
Feb 29, 2024176.26176.54175.54175.97175.132,074,000
Feb 28, 2024177.17177.68175.89176.14175.30637,900
Feb 27, 2024177.49178.03176.86177.66176.81570,800
Feb 26, 2024177.25178.38176.71177.79176.94575,800
Feb 23, 2024177.30178.15177.07177.69176.84897,400
Feb 22, 2024175.01177.51174.99177.22176.37803,400
Feb 21, 2024172.87174.33172.66174.27173.43628,200
Feb 20, 2024174.59175.48172.58173.12172.291,889,400
Feb 16, 2024175.05175.92174.43175.06174.22800,500
Feb 15, 2024174.70175.49173.93174.92174.08889,200
Feb 14, 2024171.01174.56170.55174.53173.69827,800
Feb 13, 2024171.34171.61169.71170.25169.431,827,200
Feb 12, 2024173.19173.49172.02172.66171.83833,100
Feb 09, 2024172.51173.58171.89173.01172.18936,500
Feb 08, 2024173.55174.06172.38172.53171.70881,400
Feb 07, 2024173.50174.63172.54173.89173.06704,400
Feb 06, 2024171.02173.10170.79173.00172.17811,300
Feb 05, 2024170.90171.70170.10171.11170.29901,700
Feb 02, 2024170.69171.06168.71170.55169.73604,300
Feb 01, 2024167.26170.16167.26169.95169.13716,600
Jan 31, 2024167.32168.83166.57166.78165.981,166,500
Jan 30, 2024166.47168.42165.90167.53166.73590,400
Jan 29, 2024166.10166.59164.95166.48165.68638,400
Jan 26, 2024166.62167.71166.08166.65165.85579,100
Jan 25, 2024166.92167.95165.25166.67165.87743,200
Jan 24, 2024169.85169.85164.82166.39165.591,204,500
Jan 23, 2024168.15169.76167.88169.44168.63770,000
Jan 22, 2024170.00170.19167.84168.20167.39908,800
Jan 19, 2024167.32170.12166.22169.44168.63880,700
Jan 18, 2024166.47168.83166.34168.34167.53702,300
Jan 17, 2024167.63168.20165.55165.87165.07881,900
Jan 16, 2024167.83169.69167.00168.82168.01696,700
Jan 15, 2024168.00169.03167.62168.61167.80263,700
Jan 12, 2024167.39169.25166.74169.22168.41976,800
Jan 11, 2024166.41166.95164.96166.76165.96614,900
Jan 10, 2024164.59166.47164.59166.40165.60819,200
Jan 09, 2024166.71167.25165.55165.71164.921,094,800
Jan 08, 2024167.59168.26166.25167.25166.45878,800
Jan 05, 2024167.83168.99167.17168.24167.43595,600
Jan 04, 2024167.37168.53166.73168.05167.24725,600
Jan 03, 2024166.76168.25166.42167.08166.28723,300
Jan 02, 2024165.37167.42165.14167.18166.38666,500
Dec 29, 2023165.97166.60165.26166.55165.75407,900
Dec 28, 2023166.05166.91165.02165.46164.67438,000
Dec 27, 2023165.16167.35164.86166.22165.42620,100
Dec 22, 2023164.42166.10164.41165.67164.88574,400
Dec 21, 2023164.05165.24163.54164.18163.39603,100
Dec 20, 2023163.05165.84162.69163.33162.55979,400
Dec 19, 2023161.13163.95161.13163.89163.10818,500
Dec 18, 2023161.32162.77161.11161.92161.14929,000
Dec 15, 2023161.26162.37160.51161.01160.243,847,800
Dec 14, 2023162.00163.10161.56162.03161.251,533,900
Dec 13, 2023161.14161.93159.41161.90161.121,087,100
Dec 12, 2023161.45161.87160.21161.83161.051,367,500
Dec 11, 2023159.63161.56159.55161.44160.67811,300
Dec 08, 2023160.81161.95160.02160.06159.29789,200
Dec 07, 2023160.78161.96159.66160.87160.10957,500
Dec 06, 2023159.29160.63159.29160.04159.271,739,400
Dec 06, 20230.79 Dividend
Dec 05, 2023160.08160.46159.07159.29157.741,572,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...