CNR.TO - Canadian National Railway Company

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.538 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, 2019122.71124.22122.63123.00122.43918,100
Nov. 12, 2019123.85124.00122.90123.27122.701,294,900
Nov. 11, 2019124.69124.94123.71123.83123.26715,900
Nov. 08, 2019124.95125.98124.85125.10124.52744,600
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
Oct. 07, 2019112.84113.26112.31113.12112.60761,100
Oct. 04, 2019113.76113.86112.29113.03112.51889,000
Oct. 03, 2019112.49113.66111.75113.52113.001,848,400
Oct. 02, 2019113.99114.10112.22113.01112.491,563,400
Oct. 01, 2019118.49119.15114.13114.76114.231,763,200
Sep. 30, 2019118.49120.00118.49118.96118.411,113,900
Sep. 27, 2019119.16119.41117.97118.49117.951,203,200
Sep. 26, 2019118.92119.26118.23118.95118.401,467,400
Sep. 25, 2019118.48119.20117.35118.98118.431,929,000
Sep. 24, 2019118.88120.62118.06118.55118.011,296,400
Sep. 23, 2019118.91119.05117.69118.40117.86975,600
Sep. 20, 2019121.40121.89118.74118.90118.353,364,100
Sep. 19, 2019120.84121.69120.36121.19120.63793,100
Sep. 18, 2019121.10121.10119.60120.56120.01854,200
Sep. 17, 2019121.61121.64119.19121.11120.55883,900
Sep. 16, 2019121.39122.15120.58121.01120.451,020,500
Sep. 13, 2019122.28123.82121.75122.33121.771,171,100
Sep. 12, 2019121.89122.75121.42122.14121.581,703,100
Sep. 11, 2019122.81123.00120.36122.03121.47998,300
Sep. 10, 2019121.58122.56120.71122.56122.001,314,200
Sep. 09, 2019122.13122.32120.60121.45120.891,270,400
Sep. 06, 2019123.15123.67121.86122.39121.831,078,800
Sep. 06, 20190.538 Dividend
Sep. 05, 2019122.26124.24121.71124.04122.931,128,800
Sep. 04, 2019122.22123.23121.01121.20120.12970,700
Sep. 03, 2019121.50122.86120.76121.34120.261,209,200
Aug. 30, 2019123.24123.50122.14122.60121.51854,300
Aug. 29, 2019121.23122.81120.96122.70121.61870,900
Aug. 28, 2019120.28120.85119.93120.39119.32610,500
Aug. 27, 2019120.04121.11119.65120.78119.701,303,800
Aug. 26, 2019120.10120.71119.17119.84118.77921,500
Aug. 23, 2019120.60120.69119.01119.45118.39760,600
Aug. 22, 2019123.48123.82121.91122.28121.19596,600
Aug. 21, 2019123.33123.49122.65123.37122.27616,800
Aug. 20, 2019123.88123.90122.63122.71121.621,077,600
Aug. 19, 2019123.73124.90123.60124.28123.17617,800
Aug. 16, 2019121.92122.85120.62122.73121.64783,000
Aug. 15, 2019121.25121.81119.85120.50119.43873,700
Aug. 14, 2019122.79123.40120.86121.10120.021,058,000
Aug. 13, 2019122.70124.69122.70124.13123.02968,000
Aug. 12, 2019123.99124.19122.41123.15122.05626,700
Aug. 09, 2019124.12124.64123.16123.97122.861,014,500
Aug. 08, 2019123.41124.40122.33124.23123.12708,800
Aug. 07, 2019120.92122.98120.57122.81121.72895,500
Aug. 06, 2019121.73122.62119.15121.93120.841,660,700
Aug. 02, 2019123.32123.87121.57122.91121.81896,200
Aug. 01, 2019124.60126.43123.45123.57122.471,296,300
Jul. 31, 2019125.04125.73123.85124.92123.811,010,200
Jul. 30, 2019125.12125.91124.59125.45124.33450,400
Jul. 29, 2019124.87127.00124.87125.31124.191,136,200
Jul. 26, 2019124.49125.20123.66125.00123.89659,600
Jul. 25, 2019123.46124.43122.94124.24123.131,131,200
Jul. 24, 2019121.17124.23120.10123.46122.361,627,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...