UK Markets closed

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
143.81+1.89 (+1.33%)
As of 3:18PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021142.45145.33142.26143.81143.81803,749
05 Mar 2021139.12142.40138.30141.92141.922,259,900
04 Mar 2021140.28141.49137.61137.87137.871,894,000
03 Mar 2021141.31141.75140.01140.89140.891,868,800
02 Mar 2021141.36142.79140.87141.41141.412,469,000
01 Mar 2021140.20141.93139.75141.60141.601,195,500
26 Feb 2021139.66140.02137.60138.91138.911,884,900
25 Feb 2021138.30140.77138.30139.64139.641,123,600
24 Feb 2021136.70139.12135.50138.38138.381,319,000
23 Feb 2021135.32137.65135.20136.85136.851,144,300
22 Feb 2021137.38137.45135.38135.46135.461,826,700
19 Feb 2021137.12138.18136.58137.85137.851,457,000
18 Feb 2021137.21137.48135.75136.87136.871,325,800
17 Feb 2021138.09139.53137.72138.28138.28627,900
16 Feb 2021140.57141.40138.95139.73139.731,471,700
12 Feb 2021137.48140.54137.26140.49140.491,882,200
11 Feb 2021135.53138.84135.40137.31137.311,314,800
10 Feb 2021136.78136.85134.56135.36135.36908,700
09 Feb 2021135.81136.90135.04136.26136.262,855,000
08 Feb 2021135.83135.88134.17135.38135.381,689,400
05 Feb 2021134.23135.66133.92135.42135.42688,600
04 Feb 2021134.17134.57133.26133.83133.831,638,100
03 Feb 2021135.50136.42133.71133.76133.761,050,900
02 Feb 2021132.07135.47132.07135.10135.101,960,400
01 Feb 2021130.35132.11129.54131.63131.63966,200
29 Jan 2021132.48132.54129.21129.52129.521,607,200
28 Jan 2021130.93134.83129.18133.11133.111,145,800
27 Jan 2021134.97134.97129.46129.82129.821,792,600
26 Jan 2021139.00139.00135.84136.27136.271,234,600
25 Jan 2021135.79138.22135.01137.59137.59996,400
22 Jan 2021136.95137.70135.55136.00136.00819,500
21 Jan 2021140.19140.19136.67136.80136.80899,100
20 Jan 2021139.50139.92137.90139.21139.21830,700
19 Jan 2021141.51143.08139.65139.84139.84941,100
18 Jan 2021142.25142.85141.10141.56141.56229,000
15 Jan 2021141.76142.69140.70142.12142.121,484,500
14 Jan 2021144.35144.70141.77142.01142.01874,300
13 Jan 2021145.84146.10144.10144.40144.40685,500
12 Jan 2021145.70145.81143.79145.02145.02990,200
11 Jan 2021146.89148.91145.57145.68145.68941,200
08 Jan 2021144.32147.77144.30147.34147.341,730,500
07 Jan 2021143.83144.19142.84144.05144.053,398,800
06 Jan 2021140.59144.40140.41143.04143.041,184,700
05 Jan 2021139.57140.83139.16140.66140.66852,600
04 Jan 2021140.30140.99138.92140.03140.03913,400
31 Dec 2020139.03141.23138.69139.94139.941,103,700
30 Dec 2020141.50141.95139.60139.64139.64860,900
29 Dec 2020141.79142.71140.80141.03141.031,865,100
24 Dec 2020140.03141.08139.50140.70140.70406,700
23 Dec 2020140.50140.99139.55140.01140.01784,000
22 Dec 2020140.39140.66139.05140.59140.591,416,700
21 Dec 2020140.11141.94139.51140.30140.301,097,500
18 Dec 2020141.88142.03140.55141.54141.544,013,300
17 Dec 2020140.89142.17140.89141.46141.461,543,500
16 Dec 2020140.92141.46139.82140.48140.481,296,800
15 Dec 2020140.11141.56139.55140.60140.601,328,600
14 Dec 2020141.28141.77139.25139.63139.632,069,000
11 Dec 2020139.79140.95139.27140.82140.821,228,900
10 Dec 2020140.77140.98139.88140.10140.10873,800
09 Dec 2020139.44141.96139.34141.72141.721,353,700
08 Dec 2020138.21140.15138.07139.44139.442,084,900
08 Dec 20200.575 Dividend
07 Dec 2020138.89139.70137.46139.27138.701,981,100
04 Dec 2020137.57139.28136.95139.00138.431,724,700
03 Dec 2020138.25138.62136.45137.51136.94920,000
02 Dec 2020137.90138.62136.90137.56136.991,083,400
01 Dec 2020137.68140.24137.59137.82137.251,570,900
30 Nov 2020141.25141.43136.00136.00135.443,313,300
27 Nov 2020142.96143.15141.51141.58141.00697,700
26 Nov 2020143.31143.98142.27142.27141.68344,700
25 Nov 2020143.53144.98142.92143.69143.101,158,300
24 Nov 2020143.26144.50142.58144.14143.541,970,600
23 Nov 2020142.73143.22141.59142.64142.051,657,500
20 Nov 2020142.72143.07141.25142.41141.822,160,300
19 Nov 2020142.30143.07141.29142.90142.31964,300
18 Nov 2020142.50143.62141.87142.66142.071,437,400
17 Nov 2020142.00142.75141.45142.51141.92963,800
16 Nov 2020143.07143.48142.02142.96142.371,835,400
13 Nov 2020141.77143.27141.77142.46141.871,287,900
12 Nov 2020142.29143.24140.75141.54140.961,175,500
11 Nov 2020142.89144.47141.83142.08141.491,365,400
10 Nov 2020140.90143.42140.26142.18141.591,518,300
09 Nov 2020140.65141.70138.54140.46139.882,852,200
06 Nov 2020136.89137.80135.79137.12136.55880,200
05 Nov 2020135.96136.89135.38136.51135.951,129,400
04 Nov 2020138.84139.27133.91134.13133.581,364,800
03 Nov 2020136.26138.50135.86138.02137.45740,200
02 Nov 2020133.26135.76132.77135.59135.03955,000
30 Oct 2020133.16133.37131.44132.35131.801,148,300
29 Oct 2020133.66134.63132.93133.91133.36708,000
28 Oct 2020133.58135.09132.97133.23132.681,368,400
27 Oct 2020134.88135.76134.31134.54133.981,117,500
26 Oct 2020137.21137.25133.91134.70134.14958,100
23 Oct 2020137.53138.30137.01137.98137.41605,400
22 Oct 2020138.19140.14137.09137.36136.791,126,100
21 Oct 2020140.08143.17137.98138.04137.472,195,700
20 Oct 2020147.23147.71145.78146.95146.341,322,300
19 Oct 2020147.15148.00146.07146.47145.87849,500
16 Oct 2020147.14149.11147.14147.42146.81898,300
15 Oct 2020145.47147.12144.38146.99146.38910,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...