Canada Markets close in 5 hrs 51 mins

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
135.15+0.45 (+0.33%)
As of 10:09AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2020137.21135.76134.64135.17135.17108,344
Oct. 26, 2020137.21137.25133.91134.70134.70958,100
Oct. 23, 2020137.53138.30137.01137.98137.98605,400
Oct. 22, 2020138.19140.14137.09137.36137.361,126,100
Oct. 21, 2020140.08143.17137.98138.04138.042,195,700
Oct. 20, 2020147.23147.71145.78146.95146.951,322,300
Oct. 19, 2020147.15148.00146.07146.47146.47849,500
Oct. 16, 2020147.14149.11147.14147.42147.42898,300
Oct. 15, 2020145.47147.12144.38146.99146.99910,600
Oct. 14, 2020146.09147.11145.54146.27146.271,193,600
Oct. 13, 2020144.42145.94143.68145.62145.621,046,400
Oct. 09, 2020144.83145.44144.00144.43144.43401,700
Oct. 08, 2020145.64146.13144.24144.39144.391,060,000
Oct. 07, 2020144.13145.87144.00145.67145.671,001,000
Oct. 06, 2020143.84144.63142.42143.18143.181,038,500
Oct. 05, 2020142.35143.84141.65143.54143.541,266,600
Oct. 02, 2020140.16142.97140.09141.93141.931,077,000
Oct. 01, 2020142.27142.37140.90141.38141.381,027,900
Sep. 30, 2020143.11143.58141.46141.81141.811,616,700
Sep. 29, 2020142.56143.05141.33142.59142.59837,300
Sep. 28, 2020143.27143.71142.37142.68142.683,005,100
Sep. 25, 2020141.05142.47140.40142.13142.131,156,000
Sep. 24, 2020139.92142.33139.92141.41141.41834,500
Sep. 23, 2020140.99142.01139.92140.37140.37823,100
Sep. 22, 2020138.17140.56137.68139.86139.861,086,900
Sep. 21, 2020137.37137.75135.80137.44137.442,257,900
Sep. 18, 2020141.58141.65138.68138.68138.684,046,600
Sep. 17, 2020138.30142.26138.00140.81140.81900,900
Sep. 16, 2020143.26143.41139.19139.21139.211,126,400
Sep. 15, 2020141.60143.50141.60142.52142.521,319,500
Sep. 14, 2020139.44141.08139.00140.74140.741,287,200
Sep. 11, 2020137.18139.26137.18139.09139.091,199,400
Sep. 10, 2020137.23138.27136.38136.87136.871,212,600
Sep. 09, 2020135.50137.90135.40137.25137.251,905,200
Sep. 08, 2020134.65136.26133.94134.62134.622,667,700
Sep. 08, 20200.575 Dividend
Sep. 04, 2020136.50137.75134.97135.38134.811,093,700
Sep. 03, 2020137.13137.88135.39136.17135.591,515,700
Sep. 02, 2020138.68139.48136.42137.05136.471,751,200
Sep. 01, 2020136.45137.72135.74137.66137.081,201,000
Aug. 31, 2020138.93139.11136.19137.06136.481,685,700
Aug. 28, 2020140.51140.70138.73139.30138.711,590,100
Aug. 27, 2020140.35140.61139.62140.33139.731,210,900
Aug. 26, 2020139.41140.41139.00140.09139.49632,200
Aug. 25, 2020140.12140.53139.60139.90139.312,110,600
Aug. 24, 2020139.82140.87139.60140.10139.503,624,800
Aug. 21, 2020138.13139.92137.61139.47138.881,302,500
Aug. 20, 2020137.30138.78136.88138.33137.742,030,400
Aug. 19, 2020137.34139.25137.34137.95137.361,580,200
Aug. 18, 2020137.17138.03137.03137.62137.04861,300
Aug. 17, 2020136.14137.72135.74137.43136.851,231,000
Aug. 14, 2020135.24136.14134.80135.90135.321,944,600
Aug. 13, 2020135.85136.43135.03135.59135.01564,300
Aug. 12, 2020136.12137.59136.12136.43135.851,581,100
Aug. 11, 2020135.99137.23135.55135.87135.291,874,400
Aug. 10, 2020133.90135.55133.56135.47134.892,569,800
Aug. 07, 2020132.46134.21132.44133.90133.33706,400
Aug. 06, 2020130.42132.55130.37132.45131.89658,300
Aug. 05, 2020129.99131.09129.87130.73130.17706,700
Aug. 04, 2020130.35131.18129.24129.82129.27839,400
Jul. 31, 2020130.70131.13128.57130.84130.281,397,400
Jul. 30, 2020131.03131.38129.67131.19130.63736,400
Jul. 29, 2020128.83132.17128.33131.75131.191,177,000
Jul. 28, 2020129.34129.45127.62128.38127.83796,200
Jul. 27, 2020129.58130.76128.89129.45128.90669,700
Jul. 24, 2020128.00129.67128.00129.53128.98692,200
Jul. 23, 2020129.99130.41128.30128.30127.761,248,500
Jul. 22, 2020128.73130.84128.68129.87129.321,188,600
Jul. 21, 2020129.80130.73128.53128.69128.141,922,700
Jul. 20, 2020129.05130.00128.89129.80129.252,051,000
Jul. 17, 2020127.19129.99126.83129.50128.95886,800
Jul. 16, 2020125.95128.02125.81127.75127.21942,300
Jul. 15, 2020125.20127.37125.20126.28125.741,236,900
Jul. 14, 2020121.66125.20121.66125.06124.532,186,000
Jul. 13, 2020122.00123.13121.60122.02121.50997,600
Jul. 10, 2020120.98121.99120.36121.88121.36855,900
Jul. 09, 2020121.37121.39119.05120.79120.281,129,200
Jul. 08, 2020120.05121.32119.84121.31120.79582,800
Jul. 07, 2020119.90121.27119.62120.11119.60627,300
Jul. 06, 2020120.01120.87119.96120.18119.67624,800
Jul. 03, 2020120.15120.43119.10119.40118.89161,600
Jul. 02, 2020121.01122.19120.06120.34119.83871,300
Jun. 30, 2020118.78120.73118.42120.11119.60995,700
Jun. 29, 2020118.45120.29118.21118.91118.40751,000
Jun. 26, 2020118.64119.61117.60118.18117.681,108,200
Jun. 25, 2020116.35118.89115.63118.61118.111,507,600
Jun. 24, 2020118.53118.56116.39116.47115.981,544,800
Jun. 23, 2020119.45120.00118.59118.70118.201,577,300
Jun. 22, 2020118.73119.20117.39118.90118.392,817,500
Jun. 19, 2020121.82122.03118.92118.98118.476,374,900
Jun. 18, 2020122.00122.00120.20120.88120.37881,200
Jun. 17, 2020121.26123.16121.02122.11121.591,392,600
Jun. 16, 2020121.55122.53120.40120.84120.331,019,300
Jun. 15, 2020117.78119.99116.96119.00118.49806,500
Jun. 12, 2020120.17120.72118.30119.52119.011,673,900
Jun. 11, 2020119.65120.76117.86118.06117.562,483,600
Jun. 10, 2020123.08123.96121.78121.91121.391,059,000
Jun. 09, 2020120.69124.02120.00123.00122.481,599,700
Jun. 08, 2020121.84122.80120.82121.70121.181,416,800
Jun. 08, 20200.575 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...