CNR.TO - Canadian National Railway Company

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 2020113.81115.38111.41113.03113.031,586,457
Feb. 27, 2020115.70117.30113.80116.24116.241,158,900
Feb. 26, 2020118.35119.96117.77117.77117.771,584,900
Feb. 25, 2020122.37123.28118.13118.44118.441,632,800
Feb. 24, 2020121.00123.07120.22122.25122.251,671,000
Feb. 21, 2020123.86124.32123.17123.75123.75951,600
Feb. 20, 2020123.00124.21122.63124.14124.142,098,400
Feb. 19, 2020123.22123.62122.58123.13123.132,172,600
Feb. 18, 2020123.51124.58122.45122.75122.751,685,700
Feb. 14, 2020123.60124.56123.43124.50124.501,366,500
Feb. 13, 2020124.80124.97123.86124.53124.531,455,800
Feb. 12, 2020124.59125.66124.59125.48125.48991,100
Feb. 11, 2020126.01126.64125.21125.32125.32748,100
Feb. 10, 2020124.96125.89124.74125.81125.811,546,600
Feb. 07, 2020126.74126.84124.82125.28125.28760,400
Feb. 06, 2020127.09127.79126.67127.61127.611,066,900
Feb. 05, 2020125.99127.26125.50126.85126.851,651,800
Feb. 04, 2020124.80125.87124.48125.24125.241,093,700
Feb. 03, 2020124.48125.00123.40123.46123.461,048,600
Jan. 31, 2020124.49124.95123.35123.67123.671,305,700
Jan. 30, 2020123.06125.57122.88125.47125.471,076,900
Jan. 29, 2020123.48126.61122.08123.94123.941,763,400
Jan. 28, 2020122.80124.77122.63123.47123.471,033,700
Jan. 27, 2020122.06123.75122.03122.22122.221,018,600
Jan. 24, 2020125.59125.80123.81124.31124.31858,700
Jan. 23, 2020123.66125.32123.37125.15125.15944,500
Jan. 22, 2020124.94125.52123.88123.88123.881,038,800
Jan. 21, 2020126.05126.32124.62125.11125.111,198,200
Jan. 20, 2020125.01126.95125.01126.40126.401,160,600
Jan. 17, 2020124.53125.64124.00125.62125.62748,200
Jan. 16, 2020123.31124.79123.28124.70124.701,666,100
Jan. 15, 2020122.95123.15122.50123.02123.021,027,100
Jan. 14, 2020121.85123.09121.30122.95122.951,184,500
Jan. 13, 2020120.34122.05119.93121.90121.901,086,800
Jan. 10, 2020120.49120.49119.36120.02120.021,498,200
Jan. 09, 2020119.85121.12119.62120.29120.29980,600
Jan. 08, 2020117.93119.93117.78119.51119.511,144,500
Jan. 07, 2020117.90118.65117.70117.92117.92768,500
Jan. 06, 2020117.39117.90116.70117.90117.90830,100
Jan. 03, 2020117.80118.78117.24118.40118.40972,300
Jan. 02, 2020118.10119.19117.74119.17119.17722,000
Dec. 31, 2019117.07117.64116.61117.47117.47618,600
Dec. 30, 2019118.98119.02117.09117.59117.59577,800
Dec. 27, 2019119.30119.50118.78118.97118.97502,300
Dec. 24, 2019118.88119.38118.55119.16119.16370,500
Dec. 23, 2019119.61119.80118.78118.90118.90657,400
Dec. 20, 2019118.33120.21118.33119.42119.423,501,000
Dec. 19, 2019118.92119.09118.22118.33118.33800,600
Dec. 18, 2019118.91119.24118.05119.06119.061,388,400
Dec. 17, 2019119.29119.86118.87119.58119.581,076,100
Dec. 16, 2019119.14119.73118.99119.30119.301,362,300
Dec. 13, 2019119.69119.70118.23118.72118.72926,300
Dec. 12, 2019118.67119.88118.27119.32119.321,194,000
Dec. 11, 2019118.79119.52118.57118.86118.861,007,100
Dec. 10, 2019117.86118.99117.64118.56118.56833,100
Dec. 09, 2019119.11119.21117.22117.79117.79900,300
Dec. 06, 2019117.57119.19117.57119.00119.00915,600
Dec. 06, 20190.5375 Dividend
Dec. 05, 2019117.20117.66116.42117.05116.511,394,300
Dec. 04, 2019117.02118.49116.92117.26116.721,241,100
Dec. 03, 2019119.00119.21117.15117.15116.611,600,900
Dec. 02, 2019121.00121.30119.66119.75119.201,012,300
Nov. 29, 2019122.10122.50120.61120.61120.06835,600
Nov. 28, 2019122.86122.90121.02122.25121.69498,800
Nov. 27, 2019122.84123.49122.52122.86122.30764,100
Nov. 26, 2019120.90123.37120.87122.49121.931,933,700
Nov. 25, 2019120.71121.25119.63120.91120.35704,700
Nov. 22, 2019119.90120.28118.80120.20119.651,122,200
Nov. 21, 2019120.20120.28118.50119.95119.402,305,000
Nov. 20, 2019122.40122.54119.88120.45119.902,256,300
Nov. 19, 2019123.00123.74122.18122.65122.09797,000
Nov. 18, 2019121.89123.76121.89123.76123.19797,700
Nov. 15, 2019123.56123.99123.39123.94123.37740,400
Nov. 14, 2019122.73123.56122.36123.50122.931,300,600
Nov. 13, 2019122.71124.22122.63123.00122.44918,100
Nov. 12, 2019123.85124.00122.90123.27122.701,294,900
Nov. 11, 2019124.69124.94123.71123.83123.26715,900
Nov. 08, 2019124.95125.98124.85125.10124.53744,600
Nov. 07, 2019124.26125.40124.07125.00124.43942,400
Nov. 06, 2019123.07124.46123.07123.88123.31981,100
Nov. 05, 2019122.04123.48121.67123.33122.761,730,400
Nov. 04, 2019121.00122.20119.99122.06121.501,530,800
Nov. 01, 2019118.55120.33118.49120.25119.701,093,300
Oct. 31, 2019118.50118.60117.19117.80117.261,323,400
Oct. 30, 2019117.45119.26116.80119.01118.46919,000
Oct. 29, 2019116.67117.65116.51117.45116.91881,200
Oct. 28, 2019116.69117.56116.45117.36116.821,778,300
Oct. 25, 2019115.60116.62115.37116.23115.70601,400
Oct. 24, 2019117.11117.75115.51115.98115.45913,500
Oct. 23, 2019114.99117.71114.99117.10116.561,270,500
Oct. 22, 2019116.32118.11115.52117.38116.841,023,800
Oct. 21, 2019115.07116.41114.91116.08115.55825,500
Oct. 18, 2019117.00117.00114.84114.84114.31816,100
Oct. 17, 2019115.39115.65114.38115.12114.591,368,700
Oct. 16, 2019115.45115.90114.48115.12114.591,405,800
Oct. 15, 2019114.03115.87113.76114.53114.001,491,900
Oct. 11, 2019114.47115.95113.99114.78114.251,087,700
Oct. 10, 2019112.75113.80112.63113.70113.181,825,000
Oct. 09, 2019112.31113.38111.90112.75112.23865,100
Oct. 08, 2019112.44112.79111.56111.61111.101,544,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...