CNR.TO: Historical Prices for CDN NATL RAILWAYS COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	57.90	58.08	57.24	58.00	677,600	58.00
8-Dec-09	57.13	58.29	56.95	58.21	1,063,900	58.21
8-Dec-09	$ 0.253 Dividend
7-Dec-09	57.00	58.42	57.00	58.00	1,169,300	57.75
4-Dec-09	55.84	57.41	55.84	57.18	880,800	56.93
3-Dec-09	56.15	56.65	55.66	55.66	349,600	55.42
2-Dec-09	56.40	56.40	55.43	56.15	559,200	55.91
1-Dec-09	55.99	56.89	55.41	56.30	704,100	56.05
30-Nov-09	55.46	56.13	55.30	55.30	790,800	55.06
27-Nov-09	54.50	56.25	54.50	55.58	477,200	55.34
26-Nov-09	56.10	56.10	55.00	55.00	370,300	54.76
25-Nov-09	56.42	56.78	55.96	56.32	849,100	56.07
24-Nov-09	57.55	57.60	56.35	56.35	654,600	56.10
23-Nov-09	57.88	58.20	57.15	57.47	651,200	57.22
20-Nov-09	57.40	57.80	57.26	57.66	620,200	57.41
19-Nov-09	57.77	57.93	57.01	57.66	780,300	57.41
18-Nov-09	58.00	58.01	57.33	57.78	700,400	57.53
17-Nov-09	57.24	57.90	57.23	57.90	488,300	57.65
16-Nov-09	57.13	57.47	56.98	57.10	557,800	56.85
13-Nov-09	56.26	57.10	56.22	57.10	460,200	56.85
12-Nov-09	56.39	57.05	56.23	56.47	661,900	56.22
11-Nov-09	56.77	57.05	56.41	56.85	509,100	56.60
10-Nov-09	56.67	56.76	56.03	56.21	648,600	55.96
9-Nov-09	55.95	56.70	55.35	56.70	837,500	56.45
6-Nov-09	54.50	55.90	54.36	55.50	734,100	55.26
5-Nov-09	53.95	54.99	53.94	54.99	652,800	54.75
4-Nov-09	53.59	54.74	53.41	53.72	736,200	53.49
3-Nov-09	54.30	54.39	53.21	53.50	1,602,900	53.27
2-Nov-09	51.65	52.68	51.25	52.57	698,100	52.34
30-Oct-09	52.08	52.78	51.85	52.30	986,100	52.07
29-Oct-09	50.96	52.22	50.76	52.08	858,600	51.85
28-Oct-09	51.74	52.74	50.75	50.75	1,223,800	50.53
27-Oct-09	53.25	53.50	51.71	51.87	797,400	51.64
26-Oct-09	53.14	54.18	53.07	53.40	677,300	53.17
23-Oct-09	54.02	54.02	52.55	53.00	923,400	52.77
22-Oct-09	54.29	54.67	53.46	54.15	751,200	53.91
21-Oct-09	54.47	54.71	53.42	54.50	1,143,500	54.26
20-Oct-09	54.74	55.19	54.51	55.04	425,500	54.80
19-Oct-09	54.95	55.00	54.18	54.74	635,800	54.50
16-Oct-09	53.70	54.82	53.50	54.82	653,100	54.58
15-Oct-09	53.40	54.00	53.25	53.85	655,000	53.62
14-Oct-09	53.25	54.05	52.75	54.05	1,164,800	53.81
13-Oct-09	53.01	53.70	52.06	52.56	847,400	52.33
9-Oct-09	53.72	54.04	53.47	53.90	1,219,800	53.66
8-Oct-09	53.35	54.00	53.20	54.00	709,800	53.76
7-Oct-09	52.70	53.47	52.57	53.25	791,000	53.02
6-Oct-09	52.42	53.26	52.13	52.83	893,100	52.60
5-Oct-09	51.51	52.41	50.79	52.26	845,300	52.03
2-Oct-09	51.25	51.92	51.02	51.53	948,800	51.31
1-Oct-09	52.24	52.85	51.76	51.76	1,423,500	51.53
30-Sep-09	53.57	53.57	52.13	52.73	1,152,700	52.50
29-Sep-09	53.60	53.80	52.88	53.16	438,600	52.93
28-Sep-09	52.60	53.84	52.60	53.47	655,100	53.24
25-Sep-09	52.75	53.31	52.06	52.18	539,500	51.95
24-Sep-09	53.49	53.51	52.12	52.42	1,180,200	52.19
23-Sep-09	53.49	53.75	53.07	53.18	729,500	52.95
22-Sep-09	54.00	54.26	53.32	53.45	1,181,500	53.22
21-Sep-09	54.25	54.87	53.71	53.75	696,900	53.52
18-Sep-09	54.73	55.00	54.37	54.53	1,929,200	54.29
17-Sep-09	54.40	55.06	54.35	54.73	1,035,400	54.49
16-Sep-09	54.94	55.39	54.24	54.41	1,005,200	54.17
15-Sep-09	54.21	55.06	53.57	55.00	1,007,000	54.76
14-Sep-09	53.77	54.45	53.58	53.94	830,900	53.70
11-Sep-09	53.98	54.40	53.65	54.07	794,300	53.83
10-Sep-09	53.22	54.26	53.22	54.16	1,053,100	53.92
9-Sep-09	54.05	54.29	52.94	52.94	916,200	52.71
8-Sep-09	53.94	54.50	53.90	54.35	852,200	54.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions