Toronto - Delayed Quote CAD

Canadian National Railway Company (CNR.TO)

168.35 -8.44 (-4.77%)
At close: April 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 176.49 177.00 167.61 168.35 168.35 1,696,200
Apr 23, 2024 177.31 178.50 176.30 176.79 176.79 1,005,700
Apr 22, 2024 176.10 177.99 175.75 177.19 177.19 1,273,600
Apr 19, 2024 174.97 177.07 174.81 175.47 175.47 810,500
Apr 18, 2024 175.47 175.92 174.22 175.11 175.11 757,300
Apr 17, 2024 176.85 176.85 172.62 174.93 174.93 1,000,800
Apr 16, 2024 177.23 177.51 175.70 175.88 175.88 936,600
Apr 15, 2024 178.17 178.90 176.46 177.43 177.43 629,000
Apr 12, 2024 176.77 177.31 175.74 176.95 176.95 701,300
Apr 11, 2024 179.78 179.97 176.70 177.12 177.12 1,063,000
Apr 10, 2024 178.40 180.12 176.86 179.48 179.48 1,138,800
Apr 9, 2024 177.74 178.31 176.00 177.76 177.76 907,600
Apr 8, 2024 175.60 177.63 175.60 177.15 177.15 549,000
Apr 5, 2024 175.69 176.87 175.03 176.30 176.30 611,000
Apr 4, 2024 177.00 177.82 174.21 174.86 174.86 1,158,400
Apr 3, 2024 176.46 178.10 176.30 176.75 176.75 772,300
Apr 2, 2024 177.67 178.61 176.37 176.84 176.84 713,900
Apr 1, 2024 178.35 178.79 177.66 178.51 178.51 1,081,600
Mar 28, 2024 178.74 179.74 177.92 178.37 178.37 1,051,300
Mar 27, 2024 177.70 178.75 177.35 178.63 178.63 584,000
Mar 26, 2024 176.40 177.82 175.82 176.80 176.80 873,900
Mar 25, 2024 178.72 178.98 176.18 176.29 176.29 827,600
Mar 22, 2024 180.44 180.55 178.89 179.28 179.28 603,100
Mar 21, 2024 178.50 181.34 178.11 179.65 179.65 1,061,100
Mar 20, 2024 175.21 178.02 175.21 177.77 177.77 1,202,600
Mar 19, 2024 176.42 177.23 175.04 175.04 175.04 729,100
Mar 18, 2024 174.69 176.69 172.29 176.05 176.05 1,316,200
Mar 15, 2024 173.29 174.69 172.70 174.28 174.28 5,033,200
Mar 14, 2024 175.45 175.46 172.51 173.41 173.41 760,000
Mar 13, 2024 175.28 175.83 174.59 175.48 175.48 810,700
Mar 12, 2024 173.88 175.68 173.57 175.27 175.27 1,269,600
Mar 11, 2024 173.39 173.84 172.10 173.44 173.44 1,078,800
Mar 8, 2024 173.89 174.59 173.09 173.69 173.69 1,270,700
Mar 7, 2024 172.00 174.04 171.53 173.65 173.65 1,394,200
Mar 6, 2024 0.85 Dividend
Mar 6, 2024 175.72 176.16 171.03 171.58 171.58 1,358,300
Mar 5, 2024 175.43 177.10 175.43 176.19 175.35 1,003,500
Mar 4, 2024 176.41 176.89 174.47 175.97 175.13 1,219,000
Mar 1, 2024 175.77 177.72 175.56 176.69 175.84 1,001,100
Feb 29, 2024 176.26 176.54 175.54 175.97 175.13 2,074,000
Feb 28, 2024 177.17 177.68 175.89 176.14 175.30 637,900
Feb 27, 2024 177.49 178.03 176.86 177.66 176.81 570,800
Feb 26, 2024 177.25 178.38 176.71 177.79 176.94 575,800
Feb 23, 2024 177.30 178.15 177.07 177.69 176.84 897,400
Feb 22, 2024 175.01 177.51 174.99 177.22 176.37 803,400
Feb 21, 2024 172.87 174.33 172.66 174.27 173.43 628,200
Feb 20, 2024 174.59 175.48 172.58 173.12 172.29 1,889,400
Feb 16, 2024 175.05 175.92 174.43 175.06 174.22 800,500
Feb 15, 2024 174.70 175.49 173.93 174.92 174.08 889,200
Feb 14, 2024 171.01 174.56 170.55 174.53 173.69 827,800
Feb 13, 2024 171.34 171.61 169.71 170.25 169.43 1,827,200
Feb 12, 2024 173.19 173.49 172.02 172.66 171.83 833,100
Feb 9, 2024 172.51 173.58 171.89 173.01 172.18 936,500
Feb 8, 2024 173.55 174.06 172.38 172.53 171.70 881,400
Feb 7, 2024 173.50 174.63 172.54 173.89 173.06 704,400
Feb 6, 2024 171.02 173.10 170.79 173.00 172.17 811,300
Feb 5, 2024 170.90 171.70 170.10 171.11 170.29 901,700
Feb 2, 2024 170.69 171.06 168.71 170.55 169.73 604,300
Feb 1, 2024 167.26 170.16 167.26 169.95 169.13 716,600
Jan 31, 2024 167.32 168.83 166.57 166.78 165.98 1,166,500
Jan 30, 2024 166.47 168.42 165.90 167.53 166.73 590,400
Jan 29, 2024 166.10 166.59 164.95 166.48 165.68 638,400
Jan 26, 2024 166.62 167.71 166.08 166.65 165.85 579,100
Jan 25, 2024 166.92 167.95 165.25 166.67 165.87 743,200
Jan 24, 2024 169.85 169.85 164.82 166.39 165.59 1,204,500
Jan 23, 2024 168.15 169.76 167.88 169.44 168.63 770,000
Jan 22, 2024 170.00 170.19 167.84 168.20 167.39 908,800
Jan 19, 2024 167.32 170.12 166.22 169.44 168.63 880,700
Jan 18, 2024 166.47 168.83 166.34 168.34 167.53 702,300
Jan 17, 2024 167.63 168.20 165.55 165.87 165.07 881,900
Jan 16, 2024 167.83 169.69 167.00 168.82 168.01 696,700
Jan 15, 2024 168.00 169.03 167.62 168.61 167.80 263,700
Jan 12, 2024 167.39 169.25 166.74 169.22 168.41 976,800
Jan 11, 2024 166.41 166.95 164.96 166.76 165.96 614,900
Jan 10, 2024 164.59 166.47 164.59 166.40 165.60 819,200
Jan 9, 2024 166.71 167.25 165.55 165.71 164.92 1,094,800
Jan 8, 2024 167.59 168.26 166.25 167.25 166.45 878,800
Jan 5, 2024 167.83 168.99 167.17 168.24 167.43 595,600
Jan 4, 2024 167.37 168.53 166.73 168.05 167.24 725,600
Jan 3, 2024 166.76 168.25 166.42 167.08 166.28 723,300
Jan 2, 2024 165.37 167.42 165.14 167.18 166.38 666,500
Dec 29, 2023 165.97 166.60 165.26 166.55 165.75 407,900
Dec 28, 2023 166.05 166.91 165.02 165.46 164.67 438,000
Dec 27, 2023 165.16 167.35 164.86 166.22 165.42 620,100
Dec 22, 2023 164.42 166.10 164.41 165.67 164.88 574,400
Dec 21, 2023 164.05 165.24 163.54 164.18 163.39 603,100
Dec 20, 2023 163.05 165.84 162.69 163.33 162.55 979,400
Dec 19, 2023 161.13 163.95 161.13 163.89 163.10 818,500
Dec 18, 2023 161.32 162.77 161.11 161.92 161.14 929,000
Dec 15, 2023 161.26 162.37 160.51 161.01 160.24 3,847,800
Dec 14, 2023 162.00 163.10 161.56 162.03 161.25 1,533,900
Dec 13, 2023 161.14 161.93 159.41 161.90 161.12 1,087,100
Dec 12, 2023 161.45 161.87 160.21 161.83 161.05 1,367,500
Dec 11, 2023 159.63 161.56 159.55 161.44 160.67 811,300
Dec 8, 2023 160.81 161.95 160.02 160.06 159.29 789,200
Dec 7, 2023 160.78 161.96 159.66 160.87 160.10 957,500
Dec 6, 2023 0.79 Dividend
Dec 6, 2023 159.29 160.63 159.29 160.04 159.27 1,739,400
Dec 5, 2023 160.08 160.46 159.07 159.29 157.74 1,572,900
Dec 4, 2023 159.57 160.98 158.89 160.61 159.05 4,720,900
Dec 1, 2023 157.25 160.42 156.60 160.23 158.67 1,356,600
Nov 30, 2023 156.21 157.57 154.77 157.46 155.93 3,357,600
Nov 29, 2023 153.60 155.90 153.11 155.53 154.02 977,700
Nov 28, 2023 152.00 153.95 152.00 153.28 151.79 1,152,800
Nov 27, 2023 155.18 156.05 152.43 152.48 151.00 1,897,400
Nov 24, 2023 156.96 157.73 156.49 157.24 155.71 461,600
Nov 23, 2023 156.39 158.08 156.01 157.67 156.14 351,400
Nov 22, 2023 157.01 157.49 155.62 155.78 154.26 841,900
Nov 21, 2023 157.50 157.97 156.39 156.78 155.25 739,100
Nov 20, 2023 158.19 158.22 157.13 157.38 155.85 639,200
Nov 17, 2023 157.56 158.50 157.24 158.14 156.60 690,400
Nov 16, 2023 156.40 157.63 156.17 157.01 155.48 699,100
Nov 15, 2023 157.60 158.59 155.61 156.21 154.69 1,106,700
Nov 14, 2023 156.70 157.57 155.72 156.97 155.44 1,018,800
Nov 13, 2023 154.19 155.83 153.44 155.34 153.83 719,700
Nov 10, 2023 152.73 154.35 152.30 154.14 152.64 873,400
Nov 9, 2023 152.97 154.55 152.07 152.39 150.91 791,700
Nov 8, 2023 151.62 152.56 151.44 152.15 150.67 801,500
Nov 7, 2023 151.13 151.91 150.41 151.42 149.95 1,109,600
Nov 6, 2023 152.01 152.89 150.60 151.47 150.00 878,800
Nov 3, 2023 149.96 151.82 149.62 151.77 150.29 964,000
Nov 2, 2023 148.50 150.84 148.10 149.63 148.17 1,121,000
Nov 1, 2023 146.78 148.82 146.78 147.93 146.49 751,500
Oct 31, 2023 147.18 147.45 145.98 146.73 145.30 1,046,700
Oct 30, 2023 145.78 147.97 145.68 146.54 145.11 1,078,000
Oct 27, 2023 145.14 145.98 144.23 145.05 143.64 1,054,800
Oct 26, 2023 146.76 149.37 144.53 144.65 143.24 884,400
Oct 25, 2023 143.16 148.61 143.16 146.57 145.14 827,100
Oct 24, 2023 145.00 146.08 144.15 144.99 143.58 784,600
Oct 23, 2023 145.05 146.76 144.68 144.73 143.32 753,800
Oct 20, 2023 143.56 146.08 143.13 145.93 144.51 1,690,200
Oct 19, 2023 145.49 145.66 143.83 144.12 142.72 1,279,000
Oct 18, 2023 147.86 147.91 144.42 144.51 143.10 1,028,100
Oct 17, 2023 148.07 149.41 148.01 148.58 147.13 803,700
Oct 16, 2023 147.82 149.74 147.02 148.90 147.45 1,240,200
Oct 13, 2023 147.97 148.70 146.34 147.15 145.72 820,900
Oct 12, 2023 148.38 148.50 146.39 147.50 146.06 880,700
Oct 11, 2023 148.36 148.57 147.54 148.39 146.95 831,000
Oct 10, 2023 147.40 149.06 146.63 147.66 146.22 929,900
Oct 6, 2023 145.73 146.87 145.01 146.35 144.93 812,400
Oct 5, 2023 145.16 146.89 145.01 146.20 144.78 1,145,700
Oct 4, 2023 145.35 147.04 145.12 146.27 144.85 708,200
Oct 3, 2023 144.60 146.88 143.99 145.44 144.02 1,111,000
Oct 2, 2023 146.99 148.06 144.94 145.46 144.04 1,359,900
Sep 29, 2023 149.43 149.50 146.26 147.09 145.66 1,481,400
Sep 28, 2023 146.17 149.09 145.79 147.96 146.52 2,253,100
Sep 27, 2023 149.87 150.34 144.98 146.74 145.31 1,747,600
Sep 26, 2023 149.55 150.07 148.28 149.48 148.03 2,442,900
Sep 25, 2023 147.81 150.53 147.81 150.10 148.64 830,200
Sep 22, 2023 148.65 148.74 147.57 148.52 147.07 1,178,400
Sep 21, 2023 151.63 152.48 148.39 148.58 147.13 1,319,700
Sep 20, 2023 153.33 154.18 152.40 152.58 151.10 759,300
Sep 19, 2023 155.50 156.17 152.12 152.72 151.23 1,009,800
Sep 18, 2023 157.20 157.46 155.75 156.17 154.65 1,148,400
Sep 15, 2023 155.89 157.80 155.45 157.48 155.95 4,443,700
Sep 14, 2023 152.28 156.71 151.73 156.16 154.64 2,082,100
Sep 13, 2023 148.40 150.95 147.82 150.86 149.39 1,119,700
Sep 12, 2023 148.13 149.14 147.30 148.27 146.83 675,300
Sep 11, 2023 147.47 148.90 147.12 148.34 146.90 1,396,600
Sep 8, 2023 147.09 148.26 146.25 147.15 145.72 1,746,700
Sep 7, 2023 0.79 Dividend
Sep 7, 2023 148.00 149.72 147.08 147.34 145.91 2,234,000
Sep 6, 2023 151.55 152.10 149.14 149.29 147.05 1,303,800
Sep 5, 2023 153.61 154.16 151.75 151.91 149.64 1,453,900
Sep 1, 2023 152.85 154.06 152.09 153.91 151.61 1,905,900
Aug 31, 2023 154.41 154.72 152.01 152.20 149.92 2,910,400
Aug 30, 2023 153.50 155.26 153.43 154.32 152.01 1,004,400
Aug 29, 2023 152.50 153.58 151.90 153.20 150.91 1,036,700
Aug 28, 2023 153.64 154.46 152.51 152.67 150.38 1,627,200
Aug 25, 2023 152.20 153.54 151.73 152.98 150.69 788,400
Aug 24, 2023 152.94 153.27 151.55 151.70 149.43 1,073,300
Aug 23, 2023 152.00 153.44 152.00 152.92 150.63 623,500
Aug 22, 2023 152.99 153.07 151.63 151.98 149.70 796,400
Aug 21, 2023 153.91 153.99 152.31 152.54 150.26 849,500
Aug 18, 2023 153.00 154.38 152.50 153.95 151.65 918,000
Aug 17, 2023 154.00 155.15 153.04 153.30 151.00 541,500
Aug 16, 2023 153.67 154.76 153.25 153.75 151.45 981,100
Aug 15, 2023 155.57 156.23 153.68 153.70 151.40 1,212,500
Aug 14, 2023 157.08 158.11 156.06 156.43 154.09 1,089,200
Aug 11, 2023 156.48 157.61 156.39 157.23 154.88 689,500
Aug 10, 2023 159.01 159.74 155.82 156.54 154.20 1,062,600
Aug 9, 2023 157.30 158.78 156.54 158.21 155.84 629,000
Aug 8, 2023 157.25 157.41 155.07 157.02 154.67 1,146,200
Aug 4, 2023 156.50 157.98 155.82 156.45 154.11 939,600
Aug 3, 2023 155.32 157.10 154.75 156.53 154.19 1,116,000
Aug 2, 2023 158.20 158.68 155.79 155.84 153.51 1,120,500
Aug 1, 2023 158.74 160.18 158.31 158.74 156.36 909,400
Jul 31, 2023 159.44 160.02 158.04 159.84 157.45 1,710,300
Jul 28, 2023 157.38 161.34 156.75 159.91 157.52 1,145,400
Jul 27, 2023 156.58 158.60 156.00 156.71 154.36 897,900
Jul 26, 2023 153.95 158.41 151.18 156.69 154.34 2,484,900
Jul 25, 2023 156.64 157.59 155.95 156.38 154.04 987,000
Jul 24, 2023 156.62 157.83 155.94 156.72 154.37 917,900
Jul 21, 2023 155.31 157.15 154.23 156.71 154.36 930,300
Jul 20, 2023 155.47 156.37 154.69 155.01 152.69 742,100
Jul 19, 2023 154.31 155.85 153.76 155.37 153.04 1,267,600
Jul 18, 2023 154.88 155.35 153.12 154.67 152.35 1,166,400
Jul 17, 2023 156.00 156.23 154.31 155.08 152.76 1,075,500
Jul 14, 2023 155.28 157.00 155.28 156.50 154.16 947,200
Jul 13, 2023 154.20 156.98 154.00 155.51 153.18 1,461,300
Jul 12, 2023 152.64 155.13 151.75 154.28 151.97 1,178,300
Jul 11, 2023 153.12 154.08 152.22 153.01 150.72 811,100
Jul 10, 2023 154.14 154.92 153.34 153.93 151.63 664,300
Jul 7, 2023 156.00 156.31 153.41 153.52 151.22 1,279,900
Jul 6, 2023 158.00 158.52 156.28 156.70 154.35 1,212,200
Jul 5, 2023 160.41 160.91 158.53 159.15 156.77 808,800
Jul 4, 2023 160.55 161.33 160.22 160.74 158.33 424,800
Jun 30, 2023 159.29 161.02 159.12 160.42 158.02 1,205,600
Jun 29, 2023 157.32 158.93 156.40 158.67 156.29 1,383,800
Jun 28, 2023 158.00 158.52 155.88 157.80 155.44 722,400
Jun 27, 2023 156.64 158.18 156.00 157.61 155.25 1,471,000
Jun 26, 2023 155.00 156.76 155.00 156.24 153.90 1,236,400
Jun 23, 2023 157.55 157.55 155.22 155.32 152.99 1,216,500
Jun 22, 2023 156.33 157.76 156.14 157.75 155.39 1,072,300
Jun 21, 2023 154.80 156.93 154.23 156.33 153.99 654,000
Jun 20, 2023 155.78 157.64 155.28 155.30 152.97 902,100
Jun 19, 2023 157.75 157.75 156.09 156.33 153.99 307,100
Jun 16, 2023 155.64 157.47 155.52 156.99 154.64 4,074,100
Jun 15, 2023 155.29 156.34 154.79 155.89 153.56 830,600
Jun 14, 2023 153.44 156.30 153.44 155.49 153.16 1,089,500
Jun 13, 2023 152.93 153.57 152.13 153.21 150.92 1,229,500
Jun 12, 2023 152.42 152.52 150.96 152.26 149.98 1,560,200
Jun 9, 2023 154.05 154.28 152.15 152.41 150.13 1,797,400
Jun 8, 2023 0.79 Dividend
Jun 8, 2023 156.16 156.16 152.80 153.61 151.31 2,100,300
Jun 7, 2023 153.86 156.29 152.62 156.08 152.97 1,139,300
Jun 6, 2023 156.99 157.00 154.08 154.30 151.22 1,431,200
Jun 5, 2023 157.00 159.08 157.00 157.12 153.98 2,862,900
Jun 2, 2023 155.05 159.34 155.03 157.98 154.83 1,768,200
Jun 1, 2023 153.70 155.55 153.48 154.77 151.68 1,286,200
May 31, 2023 154.75 154.95 152.78 153.06 150.01 2,052,900
May 30, 2023 156.29 156.78 155.13 155.43 152.33 877,300
May 29, 2023 155.51 156.38 155.23 156.04 152.93 728,200
May 26, 2023 155.45 157.27 154.92 155.16 152.06 1,502,700
May 25, 2023 153.81 155.76 152.67 155.04 151.95 1,831,200
May 24, 2023 155.63 155.78 152.71 153.91 150.84 1,294,000
May 23, 2023 158.16 158.58 155.74 156.13 153.01 2,018,900
May 19, 2023 161.57 161.98 160.39 161.39 158.17 885,600
May 18, 2023 160.12 161.04 158.80 161.00 157.79 860,500
May 17, 2023 161.25 161.69 159.41 160.25 157.05 1,136,700
May 16, 2023 162.00 162.96 161.38 161.73 158.50 996,700
May 15, 2023 163.36 163.80 162.55 163.58 160.32 2,047,300
May 12, 2023 162.92 163.78 162.84 163.41 160.15 682,100
May 11, 2023 162.29 163.89 161.69 161.96 158.73 1,150,200
May 10, 2023 162.12 163.56 161.17 162.45 159.21 1,029,900
May 9, 2023 160.99 161.46 159.32 161.11 157.89 1,086,400
May 8, 2023 163.46 164.21 161.28 161.71 158.48 817,200
May 5, 2023 161.05 163.57 160.21 163.07 159.82 1,128,600
May 4, 2023 161.16 161.96 158.60 160.62 157.41 1,142,400
May 3, 2023 161.53 162.15 158.41 160.75 157.54 1,073,700
May 2, 2023 161.72 162.05 159.73 161.24 158.02 725,700
May 1, 2023 161.87 163.93 161.87 162.35 159.11 557,400
Apr 28, 2023 160.11 162.78 160.11 161.50 158.28 853,700
Apr 27, 2023 160.06 161.56 158.47 160.85 157.64 964,800
Apr 26, 2023 161.50 161.52 158.62 159.24 156.06 1,470,500
Apr 25, 2023 168.47 168.56 160.01 161.63 158.40 2,619,500
Apr 24, 2023 166.48 168.80 166.47 168.27 164.91 1,531,200

Related Tickers

CP.TO Canadian Pacific Kansas City Limited
112.23
-6.30%
 
CP Canadian Pacific Kansas City Limited
81.93
-6.60%
 
UNP Union Pacific Corporation
231.98
-1.82%
 
CSX CSX Corporation
33.67
-3.02%
 
NSC Norfolk Southern Corporation
236.22
-3.60%
 
WAB Westinghouse Air Brake Technologies Corporation
163.38
+10.04%
 
RVSN Rail Vision Ltd.
1.1100
+0.91%
 
GBX The Greenbrier Companies, Inc.
53.49
0.00%
 
ALO.PA Alstom SA
15.04
-1.92%
 
RAIL FreightCar America, Inc.
3.4700
-2.25%