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 |
|---|---|---|---|---|---|---|
| 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 | 0.538 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 | 122.43 | 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 | 124.52 | 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 |
| Oct. 07, 2019 | 112.84 | 113.26 | 112.31 | 113.12 | 112.60 | 761,100 |
| Oct. 04, 2019 | 113.76 | 113.86 | 112.29 | 113.03 | 112.51 | 889,000 |
| Oct. 03, 2019 | 112.49 | 113.66 | 111.75 | 113.52 | 113.00 | 1,848,400 |
| Oct. 02, 2019 | 113.99 | 114.10 | 112.22 | 113.01 | 112.49 | 1,563,400 |
| Oct. 01, 2019 | 118.49 | 119.15 | 114.13 | 114.76 | 114.23 | 1,763,200 |
| Sep. 30, 2019 | 118.49 | 120.00 | 118.49 | 118.96 | 118.41 | 1,113,900 |
| Sep. 27, 2019 | 119.16 | 119.41 | 117.97 | 118.49 | 117.95 | 1,203,200 |
| Sep. 26, 2019 | 118.92 | 119.26 | 118.23 | 118.95 | 118.40 | 1,467,400 |
| Sep. 25, 2019 | 118.48 | 119.20 | 117.35 | 118.98 | 118.43 | 1,929,000 |
| Sep. 24, 2019 | 118.88 | 120.62 | 118.06 | 118.55 | 118.01 | 1,296,400 |
| Sep. 23, 2019 | 118.91 | 119.05 | 117.69 | 118.40 | 117.86 | 975,600 |
| Sep. 20, 2019 | 121.40 | 121.89 | 118.74 | 118.90 | 118.35 | 3,364,100 |
| Sep. 19, 2019 | 120.84 | 121.69 | 120.36 | 121.19 | 120.63 | 793,100 |
| Sep. 18, 2019 | 121.10 | 121.10 | 119.60 | 120.56 | 120.01 | 854,200 |
| Sep. 17, 2019 | 121.61 | 121.64 | 119.19 | 121.11 | 120.55 | 883,900 |
| Sep. 16, 2019 | 121.39 | 122.15 | 120.58 | 121.01 | 120.45 | 1,020,500 |
| Sep. 13, 2019 | 122.28 | 123.82 | 121.75 | 122.33 | 121.77 | 1,171,100 |
| Sep. 12, 2019 | 121.89 | 122.75 | 121.42 | 122.14 | 121.58 | 1,703,100 |
| Sep. 11, 2019 | 122.81 | 123.00 | 120.36 | 122.03 | 121.47 | 998,300 |
| Sep. 10, 2019 | 121.58 | 122.56 | 120.71 | 122.56 | 122.00 | 1,314,200 |
| Sep. 09, 2019 | 122.13 | 122.32 | 120.60 | 121.45 | 120.89 | 1,270,400 |
| Sep. 06, 2019 | 123.15 | 123.67 | 121.86 | 122.39 | 121.83 | 1,078,800 |
| Sep. 06, 2019 | 0.538 Dividend | |||||
| Sep. 05, 2019 | 122.26 | 124.24 | 121.71 | 124.04 | 122.93 | 1,128,800 |
| Sep. 04, 2019 | 122.22 | 123.23 | 121.01 | 121.20 | 120.12 | 970,700 |
| Sep. 03, 2019 | 121.50 | 122.86 | 120.76 | 121.34 | 120.26 | 1,209,200 |
| Aug. 30, 2019 | 123.24 | 123.50 | 122.14 | 122.60 | 121.51 | 854,300 |
| Aug. 29, 2019 | 121.23 | 122.81 | 120.96 | 122.70 | 121.61 | 870,900 |
| Aug. 28, 2019 | 120.28 | 120.85 | 119.93 | 120.39 | 119.32 | 610,500 |
| Aug. 27, 2019 | 120.04 | 121.11 | 119.65 | 120.78 | 119.70 | 1,303,800 |
| Aug. 26, 2019 | 120.10 | 120.71 | 119.17 | 119.84 | 118.77 | 921,500 |
| Aug. 23, 2019 | 120.60 | 120.69 | 119.01 | 119.45 | 118.39 | 760,600 |
| Aug. 22, 2019 | 123.48 | 123.82 | 121.91 | 122.28 | 121.19 | 596,600 |
| Aug. 21, 2019 | 123.33 | 123.49 | 122.65 | 123.37 | 122.27 | 616,800 |
| Aug. 20, 2019 | 123.88 | 123.90 | 122.63 | 122.71 | 121.62 | 1,077,600 |
| Aug. 19, 2019 | 123.73 | 124.90 | 123.60 | 124.28 | 123.17 | 617,800 |
| Aug. 16, 2019 | 121.92 | 122.85 | 120.62 | 122.73 | 121.64 | 783,000 |
| Aug. 15, 2019 | 121.25 | 121.81 | 119.85 | 120.50 | 119.43 | 873,700 |
| Aug. 14, 2019 | 122.79 | 123.40 | 120.86 | 121.10 | 120.02 | 1,058,000 |
| Aug. 13, 2019 | 122.70 | 124.69 | 122.70 | 124.13 | 123.02 | 968,000 |
| Aug. 12, 2019 | 123.99 | 124.19 | 122.41 | 123.15 | 122.05 | 626,700 |
| Aug. 09, 2019 | 124.12 | 124.64 | 123.16 | 123.97 | 122.86 | 1,014,500 |
| Aug. 08, 2019 | 123.41 | 124.40 | 122.33 | 124.23 | 123.12 | 708,800 |
| Aug. 07, 2019 | 120.92 | 122.98 | 120.57 | 122.81 | 121.72 | 895,500 |
| Aug. 06, 2019 | 121.73 | 122.62 | 119.15 | 121.93 | 120.84 | 1,660,700 |
| Aug. 02, 2019 | 123.32 | 123.87 | 121.57 | 122.91 | 121.81 | 896,200 |
| Aug. 01, 2019 | 124.60 | 126.43 | 123.45 | 123.57 | 122.47 | 1,296,300 |
| Jul. 31, 2019 | 125.04 | 125.73 | 123.85 | 124.92 | 123.81 | 1,010,200 |
| Jul. 30, 2019 | 125.12 | 125.91 | 124.59 | 125.45 | 124.33 | 450,400 |
| Jul. 29, 2019 | 124.87 | 127.00 | 124.87 | 125.31 | 124.19 | 1,136,200 |
| Jul. 26, 2019 | 124.49 | 125.20 | 123.66 | 125.00 | 123.89 | 659,600 |
| Jul. 25, 2019 | 123.46 | 124.43 | 122.94 | 124.24 | 123.13 | 1,131,200 |
| Jul. 24, 2019 | 121.17 | 124.23 | 120.10 | 123.46 | 122.36 | 1,627,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...