UK markets close in 14 minutes

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
167.05+0.55 (+0.33%)
As of 11:16AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024167.33167.60166.20167.05167.05136,027
01 May 2024166.66167.09165.24166.50166.50962,800
30 Apr 2024169.07169.41167.09167.09167.091,313,300
29 Apr 2024171.40171.96168.86169.61169.611,306,900
26 Apr 2024170.56171.56169.77171.25171.25661,300
25 Apr 2024167.69172.05167.08170.40170.401,587,200
24 Apr 2024176.49177.00167.61168.35168.351,696,200
23 Apr 2024177.31178.50176.30176.79176.791,005,700
22 Apr 2024176.10177.99175.75177.19177.191,273,600
19 Apr 2024174.97177.07174.81175.47175.47810,500
18 Apr 2024175.47175.92174.22175.11175.11757,300
17 Apr 2024176.85176.85172.62174.93174.931,000,800
16 Apr 2024177.23177.51175.70175.88175.88936,600
15 Apr 2024178.17178.90176.46177.43177.43629,000
12 Apr 2024176.77177.31175.74176.95176.95701,300
11 Apr 2024179.78179.97176.70177.12177.121,063,000
10 Apr 2024178.40180.12176.86179.48179.481,138,800
09 Apr 2024177.74178.31176.00177.76177.76907,600
08 Apr 2024175.60177.63175.60177.15177.15549,000
05 Apr 2024175.69176.87175.03176.30176.30611,000
04 Apr 2024177.00177.82174.21174.86174.861,158,400
03 Apr 2024176.46178.10176.30176.75176.75772,300
02 Apr 2024177.67178.61176.37176.84176.84713,900
01 Apr 2024178.35178.79177.66178.51178.511,081,600
28 Mar 2024178.74179.74177.92178.37178.371,051,300
27 Mar 2024177.70178.75177.35178.63178.63584,000
26 Mar 2024176.40177.82175.82176.80176.80873,900
25 Mar 2024178.72178.98176.18176.29176.29827,600
22 Mar 2024180.44180.55178.89179.28179.28603,100
21 Mar 2024178.50181.34178.11179.65179.651,061,100
20 Mar 2024175.21178.02175.21177.77177.771,202,600
19 Mar 2024176.42177.23175.04175.04175.04729,100
18 Mar 2024174.69176.69172.29176.05176.051,316,200
15 Mar 2024173.29174.69172.70174.28174.285,033,200
14 Mar 2024175.45175.46172.51173.41173.41760,000
13 Mar 2024175.28175.83174.59175.48175.48810,700
12 Mar 2024173.88175.68173.57175.27175.271,269,600
11 Mar 2024173.39173.84172.10173.44173.441,078,800
08 Mar 2024173.89174.59173.09173.69173.691,270,700
07 Mar 2024172.00174.04171.53173.65173.651,394,200
06 Mar 2024175.72176.16171.03171.58171.581,358,300
06 Mar 20240.845 Dividend
05 Mar 2024175.43177.10175.43176.19175.351,003,500
04 Mar 2024176.41176.89174.47175.97175.131,219,000
01 Mar 2024175.77177.72175.56176.69175.841,001,100
29 Feb 2024176.26176.54175.54175.97175.132,074,000
28 Feb 2024177.17177.68175.89176.14175.30637,900
27 Feb 2024177.49178.03176.86177.66176.81570,800
26 Feb 2024177.25178.38176.71177.79176.94575,800
23 Feb 2024177.30178.15177.07177.69176.84897,400
22 Feb 2024175.01177.51174.99177.22176.37803,400
21 Feb 2024172.87174.33172.66174.27173.43628,200
20 Feb 2024174.59175.48172.58173.12172.291,889,400
16 Feb 2024175.05175.92174.43175.06174.22800,500
15 Feb 2024174.70175.49173.93174.92174.08889,200
14 Feb 2024171.01174.56170.55174.53173.69827,800
13 Feb 2024171.34171.61169.71170.25169.431,827,200
12 Feb 2024173.19173.49172.02172.66171.83833,100
09 Feb 2024172.51173.58171.89173.01172.18936,500
08 Feb 2024173.55174.06172.38172.53171.70881,400
07 Feb 2024173.50174.63172.54173.89173.06704,400
06 Feb 2024171.02173.10170.79173.00172.17811,300
05 Feb 2024170.90171.70170.10171.11170.29901,700
02 Feb 2024170.69171.06168.71170.55169.73604,300
01 Feb 2024167.26170.16167.26169.95169.13716,600
31 Jan 2024167.32168.83166.57166.78165.981,166,500
30 Jan 2024166.47168.42165.90167.53166.73590,400
29 Jan 2024166.10166.59164.95166.48165.68638,400
26 Jan 2024166.62167.71166.08166.65165.85579,100
25 Jan 2024166.92167.95165.25166.67165.87743,200
24 Jan 2024169.85169.85164.82166.39165.591,204,500
23 Jan 2024168.15169.76167.88169.44168.63770,000
22 Jan 2024170.00170.19167.84168.20167.39908,800
19 Jan 2024167.32170.12166.22169.44168.63880,700
18 Jan 2024166.47168.83166.34168.34167.53702,300
17 Jan 2024167.63168.20165.55165.87165.07881,900
16 Jan 2024167.83169.69167.00168.82168.01696,700
15 Jan 2024168.00169.03167.62168.61167.80263,700
12 Jan 2024167.39169.25166.74169.22168.41976,800
11 Jan 2024166.41166.95164.96166.76165.96614,900
10 Jan 2024164.59166.47164.59166.40165.60819,200
09 Jan 2024166.71167.25165.55165.71164.921,094,800
08 Jan 2024167.59168.26166.25167.25166.45878,800
05 Jan 2024167.83168.99167.17168.24167.43595,600
04 Jan 2024167.37168.53166.73168.05167.24725,600
03 Jan 2024166.76168.25166.42167.08166.28723,300
02 Jan 2024165.37167.42165.14167.18166.38666,500
29 Dec 2023165.97166.60165.26166.55165.75407,900
28 Dec 2023166.05166.91165.02165.46164.67438,000
27 Dec 2023165.16167.35164.86166.22165.42620,100
22 Dec 2023164.42166.10164.41165.67164.88574,400
21 Dec 2023164.05165.24163.54164.18163.39603,100
20 Dec 2023163.05165.84162.69163.33162.55979,400
19 Dec 2023161.13163.95161.13163.89163.10818,500
18 Dec 2023161.32162.77161.11161.92161.14929,000
15 Dec 2023161.26162.37160.51161.01160.243,847,800
14 Dec 2023162.00163.10161.56162.03161.251,533,900
13 Dec 2023161.14161.93159.41161.90161.121,087,100
12 Dec 2023161.45161.87160.21161.83161.051,367,500
11 Dec 2023159.63161.56159.55161.44160.67811,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...