CNR.TO - Canadian National Railway Company

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019121.01121.71120.36120.83120.83914,900
Jul 17, 2019123.05123.80120.65120.83120.831,223,700
Jul 16, 2019122.10124.81121.75124.57124.57997,200
Jul 15, 2019122.10122.37121.30122.12122.12422,000
Jul 12, 2019122.34122.51121.70122.13122.13857,500
Jul 11, 2019121.96122.78121.74122.16122.16765,800
Jul 10, 2019123.34123.64121.05121.74121.741,042,700
Jul 09, 2019122.50123.61122.17123.03123.03968,400
Jul 08, 2019123.76123.76122.70122.77122.77830,700
Jul 05, 2019124.33124.45123.46123.99123.991,216,300
Jul 04, 2019124.36124.99123.88124.65124.65361,000
Jul 03, 2019123.36124.42123.36124.27124.27692,400
Jul 02, 2019123.46124.31122.75123.51123.511,080,600
Jun 28, 2019120.04121.20119.91121.20121.201,107,700
Jun 27, 2019119.22120.23119.22120.00120.00772,400
Jun 26, 2019120.39120.62118.86119.25119.25903,700
Jun 25, 2019121.50121.66119.60120.34120.341,045,400
Jun 24, 2019122.91123.28121.42121.56121.56729,100
Jun 21, 2019122.52123.55122.02122.94122.943,521,200
Jun 20, 2019122.72123.06122.05122.91122.91888,000
Jun 19, 2019122.63123.25121.96122.52122.52688,400
Jun 18, 2019122.52123.68122.42122.73122.731,037,400
Jun 17, 2019122.50122.92121.73121.84121.84921,700
Jun 14, 2019121.61122.85120.96122.57122.57823,600
Jun 13, 2019122.10122.11120.91121.72121.721,018,300
Jun 12, 2019120.52122.35120.10122.04122.04953,600
Jun 11, 2019120.79121.02119.73120.55120.55949,100
Jun 10, 2019121.50121.51119.62119.90119.901,107,400
Jun 07, 2019121.55122.28120.93121.15121.15997,200
Jun 06, 2019121.74122.40121.16121.57121.57959,300
Jun 05, 2019121.27123.13120.29122.65122.651,233,000
Jun 04, 2019120.98121.44119.73121.14121.141,194,500
Jun 03, 2019119.80121.37119.65120.44120.441,135,900
May 31, 2019119.79120.69119.25119.82119.821,143,200
May 30, 2019120.60121.25119.93120.79120.791,203,800
May 29, 2019122.40122.60120.69120.76120.761,117,600
May 28, 2019124.40125.01122.91123.03123.031,281,600
May 27, 2019123.24124.64123.24124.50124.50299,800
May 24, 2019123.45124.12122.28122.98122.98825,900
May 23, 2019124.01124.20122.26123.02123.021,626,000
May 22, 2019125.10125.75124.11124.91124.91919,200
May 21, 2019125.62126.34125.11125.72125.721,358,100
May 17, 2019126.42127.96126.13126.35126.35837,700
May 16, 2019125.00127.55124.71127.38127.381,090,400
May 15, 2019123.57125.15123.41124.66124.66825,800
May 14, 2019123.61124.95123.61124.28124.28777,600
May 13, 2019122.50123.60121.97123.39123.391,019,200
May 10, 2019124.76124.79122.09124.08124.081,490,000
May 09, 2019124.43126.08124.01124.98124.98912,200
May 08, 2019123.61125.67123.40125.02125.021,121,400
May 07, 2019123.58124.34122.95123.94123.941,204,300
May 06, 2019123.94125.21123.67124.92124.92896,100
May 03, 2019124.89125.78124.39125.35125.35700,100
May 02, 2019123.64124.94123.47124.21124.211,171,600
May 01, 2019124.33124.70123.46123.78123.78956,800
Apr 30, 2019122.90124.66121.99124.44124.441,561,300
Apr 29, 2019126.92127.38126.21126.22126.22774,100
Apr 26, 2019126.62127.37125.88127.37127.37760,500
Apr 25, 2019125.66126.90125.09126.78126.78793,200
Apr 24, 2019126.00127.28125.51125.97125.971,416,200
Apr 23, 2019125.23126.83124.88126.68126.681,164,900
Apr 22, 2019125.25125.42124.23125.25125.25689,300
Apr 18, 2019124.58125.94124.56125.40125.401,148,400
Apr 17, 2019123.60124.88123.47124.28124.281,302,600
Apr 16, 2019123.00123.95122.75123.06123.061,055,500
Apr 15, 2019122.00122.91121.55122.74122.74904,600
Apr 12, 2019120.30122.12120.30121.99121.991,281,100
Apr 11, 2019120.90121.18120.17120.70120.701,049,100
Apr 10, 2019120.86120.93120.15120.31120.311,131,000
Apr 09, 2019120.39120.53119.52120.41120.41905,200
Apr 08, 2019120.39121.19119.61121.12121.12965,300
Apr 05, 2019121.12121.68120.34120.70120.70843,300
Apr 04, 2019119.94121.00119.73120.95120.951,019,900
Apr 03, 2019121.02121.05119.63120.46120.461,437,800
Apr 02, 2019121.00121.00120.01120.53120.53908,900
Apr 01, 2019120.32121.22119.31120.69120.691,075,600
Mar 29, 2019120.08120.30118.95119.63119.631,394,500
Mar 28, 2019118.10120.29118.02119.84119.841,183,800
Mar 27, 2019117.14118.59116.89117.99117.991,048,800
Mar 26, 2019116.49117.18115.89117.18117.18889,900
Mar 25, 2019115.47117.22115.38115.40115.40936,200
Mar 22, 2019116.45116.69115.67116.20116.201,373,400
Mar 21, 2019115.07117.52115.07117.16117.16997,400
Mar 20, 2019116.30116.30115.14115.36115.36972,100
Mar 19, 2019118.65118.65116.06116.06116.061,056,600
Mar 18, 2019116.72118.40116.66118.40118.40906,600
Mar 15, 2019117.34118.01116.72116.88116.884,925,400
Mar 14, 2019117.66117.78116.58116.73116.73835,200
Mar 13, 2019117.30118.19116.92117.40117.401,315,100
Mar 12, 2019117.08117.40115.64117.09117.091,231,500
Mar 11, 2019115.99117.42115.83117.13117.131,222,000
Mar 08, 2019115.63116.09114.74115.96115.961,669,600
Mar 07, 2019115.64117.27115.40116.69116.691,505,200
Mar 06, 2019115.18116.58114.92116.33116.331,896,800
Mar 05, 2019114.76116.84114.76115.33115.331,201,200
Mar 04, 2019114.30115.79114.15114.87114.871,046,700
Mar 01, 2019114.24114.52113.20113.48113.48905,800
Feb 28, 2019113.63114.50112.64112.92112.921,273,600
Feb 27, 2019113.70114.43112.82114.02114.02605,100
Feb 26, 2019113.80114.38113.52113.72113.72784,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...