UK markets closed

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
137.82+1.82 (+1.34%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020137.68140.24137.59137.82137.821,569,249
30 Nov 2020141.25141.43136.00136.00136.003,313,300
27 Nov 2020142.96143.15141.51141.58141.58697,700
26 Nov 2020143.31143.98142.27142.27142.27344,700
25 Nov 2020143.53144.98142.92143.69143.691,158,300
24 Nov 2020143.26144.50142.58144.14144.141,970,600
23 Nov 2020142.73143.22141.59142.64142.641,657,500
20 Nov 2020142.72143.07141.25142.41142.412,160,300
19 Nov 2020142.30143.07141.29142.90142.90964,300
18 Nov 2020142.50143.62141.87142.66142.661,437,400
17 Nov 2020142.00142.75141.45142.51142.51963,800
16 Nov 2020143.07143.48142.02142.96142.961,835,400
13 Nov 2020141.77143.27141.77142.46142.461,287,900
12 Nov 2020142.29143.24140.75141.54141.541,175,500
11 Nov 2020142.89144.47141.83142.08142.081,365,400
10 Nov 2020140.90143.42140.26142.18142.181,518,300
09 Nov 2020140.65141.70138.54140.46140.462,852,200
06 Nov 2020136.89137.80135.79137.12137.12880,200
05 Nov 2020135.96136.89135.38136.51136.511,129,400
04 Nov 2020138.84139.27133.91134.13134.131,364,800
03 Nov 2020136.26138.50135.86138.02138.02740,200
02 Nov 2020133.26135.76132.77135.59135.59955,000
30 Oct 2020133.16133.37131.44132.35132.351,148,300
29 Oct 2020133.66134.63132.93133.91133.91708,000
28 Oct 2020133.58135.09132.97133.23133.231,368,400
27 Oct 2020134.88135.76134.31134.54134.541,117,500
26 Oct 2020137.21137.25133.91134.70134.70958,100
23 Oct 2020137.53138.30137.01137.98137.98605,400
22 Oct 2020138.19140.14137.09137.36137.361,126,100
21 Oct 2020140.08143.17137.98138.04138.042,195,700
20 Oct 2020147.23147.71145.78146.95146.951,322,300
19 Oct 2020147.15148.00146.07146.47146.47849,500
16 Oct 2020147.14149.11147.14147.42147.42898,300
15 Oct 2020145.47147.12144.38146.99146.99910,600
14 Oct 2020146.09147.11145.54146.27146.271,193,600
13 Oct 2020144.42145.94143.68145.62145.621,046,400
09 Oct 2020144.83145.44144.00144.43144.43401,700
08 Oct 2020145.64146.13144.24144.39144.391,060,000
07 Oct 2020144.13145.87144.00145.67145.671,001,000
06 Oct 2020143.84144.63142.42143.18143.181,038,500
05 Oct 2020142.35143.84141.65143.54143.541,266,600
02 Oct 2020140.16142.97140.09141.93141.931,077,000
01 Oct 2020142.27142.37140.90141.38141.381,027,900
30 Sep 2020143.11143.58141.46141.81141.811,616,700
29 Sep 2020142.56143.05141.33142.59142.59837,300
28 Sep 2020143.27143.71142.37142.68142.683,005,100
25 Sep 2020141.05142.47140.40142.13142.131,156,000
24 Sep 2020139.92142.33139.92141.41141.41834,500
23 Sep 2020140.99142.01139.92140.37140.37823,100
22 Sep 2020138.17140.56137.68139.86139.861,086,900
21 Sep 2020137.37137.75135.80137.44137.442,257,900
18 Sep 2020141.58141.65138.68138.68138.684,046,600
17 Sep 2020138.30142.26138.00140.81140.81900,900
16 Sep 2020143.26143.41139.19139.21139.211,126,400
15 Sep 2020141.60143.50141.60142.52142.521,319,500
14 Sep 2020139.44141.08139.00140.74140.741,287,200
11 Sep 2020137.18139.26137.18139.09139.091,199,400
10 Sep 2020137.23138.27136.38136.87136.871,212,600
09 Sep 2020135.50137.90135.40137.25137.251,905,200
08 Sep 2020134.65136.26133.94134.62134.622,667,700
08 Sep 20200.575 Dividend
04 Sep 2020136.50137.75134.97135.38134.811,093,700
03 Sep 2020137.13137.88135.39136.17135.591,515,700
02 Sep 2020138.68139.48136.42137.05136.471,751,200
01 Sep 2020136.45137.72135.74137.66137.081,201,000
31 Aug 2020138.93139.11136.19137.06136.481,685,700
28 Aug 2020140.51140.70138.73139.30138.711,590,100
27 Aug 2020140.35140.61139.62140.33139.731,210,900
26 Aug 2020139.41140.41139.00140.09139.49632,200
25 Aug 2020140.12140.53139.60139.90139.312,110,600
24 Aug 2020139.82140.87139.60140.10139.503,624,800
21 Aug 2020138.13139.92137.61139.47138.881,302,500
20 Aug 2020137.30138.78136.88138.33137.742,030,400
19 Aug 2020137.34139.25137.34137.95137.361,580,200
18 Aug 2020137.17138.03137.03137.62137.04861,300
17 Aug 2020136.14137.72135.74137.43136.851,231,000
14 Aug 2020135.24136.14134.80135.90135.321,944,600
13 Aug 2020135.85136.43135.03135.59135.01564,300
12 Aug 2020136.12137.59136.12136.43135.851,581,100
11 Aug 2020135.99137.23135.55135.87135.291,874,400
10 Aug 2020133.90135.55133.56135.47134.892,569,800
07 Aug 2020132.46134.21132.44133.90133.33706,400
06 Aug 2020130.42132.55130.37132.45131.89658,300
05 Aug 2020129.99131.09129.87130.73130.17706,700
04 Aug 2020130.35131.18129.24129.82129.27839,400
31 Jul 2020130.70131.13128.57130.84130.281,397,400
30 Jul 2020131.03131.38129.67131.19130.63736,400
29 Jul 2020128.83132.17128.33131.75131.191,177,000
28 Jul 2020129.34129.45127.62128.38127.83796,200
27 Jul 2020129.58130.76128.89129.45128.90669,700
24 Jul 2020128.00129.67128.00129.53128.98692,200
23 Jul 2020129.99130.41128.30128.30127.761,248,500
22 Jul 2020128.73130.84128.68129.87129.321,188,600
21 Jul 2020129.80130.73128.53128.69128.141,922,700
20 Jul 2020129.05130.00128.89129.80129.252,051,000
17 Jul 2020127.19129.99126.83129.50128.95886,800
16 Jul 2020125.95128.02125.81127.75127.21942,300
15 Jul 2020125.20127.37125.20126.28125.741,236,900
14 Jul 2020121.66125.20121.66125.06124.532,186,000
13 Jul 2020122.00123.13121.60122.02121.50997,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...