U.S. Markets closed

Canadian National Railway Company (CNR.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
106.59+0.94 (+0.89%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017105.56107.31105.50106.59106.591,076,800
Jun 22, 2017105.82106.20105.30105.65105.651,329,100
Jun 21, 2017106.15106.79105.75105.99105.991,910,700
Jun 20, 2017107.57107.70105.81106.02106.021,223,000
Jun 19, 2017107.61108.64106.77107.37107.371,222,400
Jun 16, 2017105.44108.21104.61107.57107.576,605,800
Jun 15, 2017104.06105.85103.68105.70105.701,738,400
Jun 14, 2017105.42105.42104.29104.46104.461,663,900
Jun 13, 2017105.76106.09104.86105.32105.321,579,700
Jun 12, 2017106.24107.52105.60105.83105.831,300,200
Jun 09, 2017107.17107.75105.58106.55106.551,308,900
Jun 08, 2017105.74107.22105.33107.21107.21823,200
Jun 07, 2017105.71105.96104.90105.53105.53925,300
Jun 07, 20170.413 Dividend
Jun 06, 2017105.23106.42105.22105.98105.57821,500
Jun 05, 2017105.88106.63104.94106.27105.86645,800
Jun 02, 2017106.00106.73105.64105.86105.45757,900
Jun 01, 2017104.67106.56104.67106.22105.811,099,100
May 31, 2017104.56104.95104.12104.73104.321,648,200
May 30, 2017103.29104.68103.29104.52104.111,008,100
May 29, 2017103.12104.65103.08103.38102.98301,100
May 26, 2017104.02104.26103.52103.70103.301,003,300
May 25, 2017102.86104.51102.77104.41104.001,431,700
May 24, 2017102.31102.89101.27102.49102.091,054,900
May 23, 2017102.22102.46101.88102.06101.66940,600
May 19, 2017100.42101.4999.91101.24100.851,109,100
May 18, 201799.44100.7098.4599.9499.551,384,400
May 17, 2017101.51101.6499.1199.2298.832,785,000
May 16, 2017102.98104.05102.22102.22101.822,006,800
May 15, 2017101.83103.18101.80103.00102.601,024,600
May 12, 2017100.99101.85100.80101.66101.26751,100
May 11, 2017101.65102.19100.78101.30100.91906,500
May 10, 2017101.90102.39101.42102.02101.621,236,700
May 09, 2017101.96102.87101.17101.89101.491,079,800
May 08, 2017102.25102.76101.72101.93101.531,009,600
May 05, 2017101.10102.25100.89101.87101.471,132,200
May 04, 2017100.91101.66100.40101.15100.761,471,300
May 03, 2017100.96101.26100.25100.89100.501,297,300
May 02, 2017100.24101.39100.04101.34100.951,681,400
May 01, 201799.03100.2198.69100.0199.62889,600
Apr 28, 201798.5199.3198.3598.6798.29891,400
Apr 27, 201798.0099.7598.0098.4698.081,519,900
Apr 26, 201799.96100.3398.4498.5098.121,904,000
Apr 25, 2017101.25101.3399.1399.1598.762,488,000
Apr 24, 2017101.74102.69101.74102.21101.811,328,100
Apr 21, 2017100.22101.11100.17100.95100.561,029,200
Apr 20, 201799.22101.1599.10100.3699.971,328,800
Apr 19, 201798.9999.3498.6098.7298.341,160,300
Apr 18, 201798.4298.7797.6998.4498.061,007,600
Apr 17, 201797.6198.7797.4198.6298.24804,300
Apr 13, 201797.3797.7297.0197.2596.87839,500
Apr 12, 201798.5798.6797.2597.3796.991,194,000
Apr 11, 201799.4399.4397.7598.6298.241,658,400
Apr 10, 201798.43100.0098.4399.4399.041,083,900
Apr 07, 201799.0099.5898.1598.4598.071,016,900
Apr 06, 201798.7099.5298.6899.1198.72875,200
Apr 05, 201799.21100.5998.5598.5598.171,258,300
Apr 04, 201797.4899.2597.4898.9898.591,139,900
Apr 03, 201798.4899.1697.0797.8597.471,023,900
Mar 31, 201798.5999.0698.0598.1697.781,499,000
Mar 30, 201798.4899.3198.2898.6098.22818,500
Mar 29, 201798.8098.8098.0498.3797.99659,900
Mar 28, 201797.1599.1497.1598.8298.431,077,700
Mar 27, 201796.2697.4995.7597.1696.781,035,100
Mar 24, 201797.2597.5096.3596.7596.37873,900
Mar 23, 201795.2797.2395.2296.7396.351,066,600
Mar 22, 201795.0596.1895.0095.6295.251,462,600
Mar 21, 201796.1796.9095.1495.3094.931,864,900
Mar 20, 201796.1096.7195.8296.1695.791,130,500
Mar 17, 201796.2497.0396.2296.3095.925,575,100
Mar 16, 201796.6697.4396.3296.3395.951,017,400
Mar 15, 201796.8097.2296.0696.6296.24768,400
Mar 14, 201797.4497.8796.0596.0695.691,560,200
Mar 13, 201797.6998.2197.2397.8397.451,124,800
Mar 10, 201797.1698.2396.8097.4197.03981,700
Mar 09, 201796.6397.3596.0896.8696.48981,500
Mar 08, 201796.9297.3196.3996.5196.13785,300
Mar 08, 20170.4125 Dividend
Mar 07, 201796.9897.6696.7597.1696.371,071,000
Mar 06, 201796.1197.1795.8897.0996.301,061,600
Mar 03, 201795.0196.4394.9096.3195.531,313,300
Mar 02, 201793.8095.2893.8095.0294.251,029,600
Mar 01, 201793.2995.0793.2794.8094.031,302,300
Feb 28, 201792.9094.1892.3692.3691.612,036,900
Feb 27, 201792.2593.6591.5593.0792.313,098,300
Feb 24, 201792.8493.3591.6892.3691.611,385,200
Feb 23, 201795.1095.2493.3093.3792.611,085,400
Feb 22, 201794.1195.7194.0394.8294.051,450,400
Feb 21, 201793.6994.6493.5094.6493.87945,500
Feb 17, 201793.0993.8893.0793.8593.09924,400
Feb 16, 201793.0193.7392.9393.6392.87887,100
Feb 15, 201793.4193.6292.7893.4992.731,098,600
Feb 14, 201793.2693.5092.8793.5092.74805,800
Feb 13, 201792.7093.4892.5093.4692.70962,100
Feb 10, 201792.0092.4891.8292.3891.63751,600
Feb 09, 201791.1592.0690.7991.6090.861,004,300
Feb 08, 201790.9291.3389.9991.1790.43944,400
Feb 07, 201790.1791.1690.0690.9990.25721,500
Feb 06, 201790.1290.3189.5589.7489.01889,800
Feb 03, 201789.9490.6289.7290.3689.631,095,900
*Close price adjusted for dividends and splits.
Loading more data...