U.S. Markets open in 5 hrs 47 mins

Canadian National Railway Company (CNR.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
101.63-1.23 (-1.20%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2017102.79102.84101.45101.63101.631,064,900
Jul 21, 2017102.75102.94101.86102.86102.862,461,100
Jul 20, 2017104.10104.69102.60103.22103.221,289,000
Jul 19, 2017105.07105.54103.91103.94103.941,088,000
Jul 18, 2017105.28105.73104.77105.60105.601,198,900
Jul 17, 2017105.93106.08105.50105.71105.711,059,400
Jul 14, 2017106.62106.66105.85105.92105.921,226,900
Jul 13, 2017106.75107.25105.94106.06106.061,254,500
Jul 12, 2017107.00107.90106.70106.76106.761,622,400
Jul 11, 2017106.04106.85105.47106.77106.771,092,800
Jul 10, 2017105.90107.07105.81106.47106.47825,200
Jul 07, 2017105.08105.96104.73105.95105.95607,500
Jul 06, 2017105.64106.22105.21105.58105.58876,800
Jul 05, 2017104.70106.75104.27106.15106.151,117,000
Jul 04, 2017106.29106.55104.52104.65104.65573,700
Jun 30, 2017105.54105.82104.57105.22105.221,359,500
Jun 29, 2017107.60107.69105.07105.45105.452,161,200
Jun 28, 2017107.41107.95106.82107.63107.63805,000
Jun 27, 2017106.99107.07106.28106.78106.781,712,500
Jun 26, 2017106.71107.65106.64107.01107.011,465,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...