Canada Markets open in 1 min

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
145.18-2.39 (-1.62%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 2022147.66148.72144.56145.18145.182,083,900
May 17, 2022146.54149.69146.11147.57147.572,341,500
May 16, 2022143.01145.82142.60144.70144.702,112,900
May 13, 2022145.02145.79142.77142.92142.923,491,500
May 12, 2022143.90146.12143.83145.07145.071,789,000
May 11, 2022143.03147.06142.90144.60144.602,310,500
May 10, 2022146.01146.73142.44143.20143.201,838,800
May 09, 2022148.71149.18143.78144.31144.311,601,700
May 06, 2022151.87152.00149.01149.89149.892,347,200
May 05, 2022156.38156.70151.65151.86151.861,280,000
May 04, 2022151.97156.35151.81156.25156.252,434,400
May 03, 2022152.00153.10151.11151.63151.631,759,100
May 02, 2022151.68152.70150.10151.29151.292,291,500
Apr 29, 2022154.20154.72151.00151.08151.081,552,300
Apr 28, 2022155.67156.75153.95155.06155.061,288,200
Apr 27, 2022155.30157.06148.41155.34155.341,697,000
Apr 26, 2022158.32158.71156.13156.87156.871,007,500
Apr 25, 2022155.93158.60155.70158.09158.09892,300
Apr 22, 2022158.98159.97156.76156.86156.86999,600
Apr 21, 2022161.62164.26159.85160.23160.23804,600
Apr 20, 2022160.46162.04159.88160.81160.81824,700
Apr 19, 2022159.21160.82158.57160.70160.70852,500
Apr 18, 2022160.40161.19159.08159.38159.38468,200
Apr 14, 2022158.81160.96158.02160.43160.43718,400
Apr 13, 2022156.90159.24156.81158.00158.00838,900
Apr 12, 2022157.49158.70155.08155.21155.211,092,200
Apr 11, 2022156.15157.01154.71156.84156.841,106,400
Apr 08, 2022158.75158.80154.68156.38156.38842,600
Apr 07, 2022159.34160.42157.80159.85159.85781,700
Apr 06, 2022160.73160.87157.26159.71159.71792,600
Apr 05, 2022162.01165.55161.00161.02161.02966,500
Apr 04, 2022159.95163.05159.68162.46162.461,141,900
Apr 01, 2022167.39168.00159.38159.94159.941,424,800
Mar 31, 2022170.51170.94166.99167.70167.701,745,400
Mar 30, 2022169.40170.73168.56170.50170.50653,300
Mar 29, 2022171.48171.48167.45169.93169.93855,600
Mar 28, 2022169.79171.13169.15169.98169.98766,000
Mar 25, 2022167.87169.88166.95169.73169.73639,300
Mar 24, 2022167.60168.54166.56168.14168.141,187,900
Mar 23, 2022167.33168.74166.24167.64167.641,084,400
Mar 22, 2022167.00168.23165.92167.60167.60778,400
Mar 21, 2022164.47166.58163.59166.21166.21940,300
Mar 18, 2022160.56164.76160.56164.52164.524,900,500
Mar 17, 2022161.59161.59159.17161.22161.22807,700
Mar 16, 2022158.61162.02157.89161.54161.54850,100
Mar 15, 2022159.87160.10156.27157.86157.86980,600
Mar 14, 2022160.82161.99157.82158.26158.26912,900
Mar 11, 2022163.91165.02160.87160.98160.981,322,000
Mar 10, 2022157.50163.51157.49163.16163.161,133,800
Mar 09, 2022158.43160.01157.15159.02159.021,166,800
Mar 08, 2022156.19162.59156.19158.26158.261,949,300
Mar 07, 2022161.35167.41161.35161.82161.821,829,400
Mar 04, 2022157.65161.55157.60161.48161.481,011,000
Mar 03, 2022158.33160.00157.54158.17158.171,045,500
Mar 02, 2022151.79158.31151.79157.90157.901,458,000
Mar 01, 2022156.78157.31150.92151.79151.791,402,400
Feb 28, 2022156.50158.17156.19157.24157.241,329,800
Feb 25, 2022156.66159.04155.80158.24158.24806,600
Feb 24, 2022151.00156.04150.81155.95155.951,165,300
Feb 23, 2022157.21157.34153.11153.38153.38881,400
Feb 22, 2022158.60159.44155.34157.21157.211,728,200
Feb 18, 2022160.89162.12159.06159.13159.13742,400
Feb 17, 2022161.11162.28160.22160.33160.33921,700
Feb 16, 2022159.21161.49159.08161.04161.04898,800
Feb 15, 2022157.37160.31157.22159.69159.691,123,900
Feb 14, 2022155.00156.94154.02156.43156.431,350,500
Feb 11, 2022156.53157.34154.44155.21155.21862,500
Feb 10, 2022157.36158.62156.17156.53156.53877,900
Feb 09, 2022157.00158.85156.95158.00158.001,137,500
Feb 08, 2022154.00156.53153.70155.91155.911,408,500
Feb 07, 2022156.23156.97153.15153.50153.502,074,500
Feb 04, 2022155.49156.93155.30156.04156.041,097,600
Feb 03, 2022157.00158.04155.02155.15155.15827,800
Feb 02, 2022155.51159.24155.51158.32158.321,126,400
Feb 01, 2022155.68156.65154.30155.70155.701,030,300
Jan 31, 2022152.83155.25152.15154.93154.931,413,500
Jan 28, 2022150.84153.14149.74153.05153.051,297,700
Jan 27, 2022151.87153.47149.92151.59151.591,406,600
Jan 26, 2022153.80155.99149.94150.56150.563,204,600
Jan 25, 2022151.63155.65150.66154.94154.941,260,900
Jan 24, 2022152.80153.94150.54153.59153.592,236,100
Jan 21, 2022153.74155.67153.00154.54154.541,602,900
Jan 20, 2022155.37156.24154.32154.35154.351,371,100
Jan 19, 2022152.44154.92151.94154.05154.051,329,400
Jan 18, 2022154.51155.48151.10152.14152.141,436,300
Jan 17, 2022155.03156.62155.03155.27155.27366,600
Jan 14, 2022153.00155.09152.70154.97154.971,169,000
Jan 13, 2022154.74154.75153.00153.27153.27837,200
Jan 12, 2022153.81155.91153.64154.03154.03984,100
Jan 11, 2022155.44155.44152.63153.81153.81995,300
Jan 10, 2022156.05156.19154.28155.36155.36517,500
Jan 07, 2022155.04156.40154.84156.10156.10918,900
Jan 06, 2022153.73156.45153.10155.83155.83855,500
Jan 05, 2022154.98155.50152.71153.33153.331,083,700
Jan 04, 2022156.90157.09154.79154.89154.89725,400
Dec 31, 2021155.05155.81154.15155.38155.38552,300
Dec 30, 2021156.00157.10155.05155.19155.19555,800
Dec 29, 2021157.48158.00155.78156.19156.19968,300
Dec 24, 2021156.51157.46156.01156.66156.66194,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...