CNR.TO - Canadian National Railway Company

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019114.47115.95113.99114.78114.781,087,700
Oct 10, 2019112.75113.80112.63113.70113.701,825,000
Oct 09, 2019112.31113.38111.90112.75112.75865,100
Oct 08, 2019112.44112.79111.56111.61111.611,544,700
Oct 07, 2019112.84113.26112.31113.12113.12761,100
Oct 04, 2019113.76113.86112.29113.03113.03889,000
Oct 03, 2019112.49113.66111.75113.52113.521,848,400
Oct 02, 2019113.99114.10112.22113.01113.011,563,400
Oct 01, 2019118.49119.15114.13114.76114.761,763,200
Sep 30, 2019118.49120.00118.49118.96118.961,113,900
Sep 27, 2019119.16119.41117.97118.49118.491,203,200
Sep 26, 2019118.92119.26118.23118.95118.951,467,400
Sep 25, 2019118.48119.20117.35118.98118.981,929,000
Sep 24, 2019118.88120.62118.06118.55118.551,296,400
Sep 23, 2019118.91119.05117.69118.40118.40975,600
Sep 20, 2019121.40121.89118.74118.90118.903,364,100
Sep 19, 2019120.84121.69120.36121.19121.19793,100
Sep 18, 2019121.10121.10119.60120.56120.56854,200
Sep 17, 2019121.61121.64119.19121.11121.11883,900
Sep 16, 2019121.39122.15120.58121.01121.011,020,500
Sep 13, 2019122.28123.82121.75122.33122.331,171,100
Sep 12, 2019121.89122.75121.42122.14122.141,703,100
Sep 11, 2019122.81123.00120.36122.03122.03998,300
Sep 10, 2019121.58122.56120.71122.56122.561,314,200
Sep 09, 2019122.13122.32120.60121.45121.451,270,400
Sep 06, 2019123.15123.67121.86122.39122.391,078,800
Sep 06, 20190.538 Dividend
Sep 05, 2019122.26124.24121.71124.04123.501,128,800
Sep 04, 2019122.22123.23121.01121.20120.67970,700
Sep 03, 2019121.50122.86120.76121.34120.811,209,200
Aug 30, 2019123.24123.50122.14122.60122.07854,300
Aug 29, 2019121.23122.81120.96122.70122.17870,900
Aug 28, 2019120.28120.85119.93120.39119.87610,500
Aug 27, 2019120.04121.11119.65120.78120.261,303,800
Aug 26, 2019120.10120.71119.17119.84119.32921,500
Aug 23, 2019120.60120.69119.01119.45118.93760,600
Aug 22, 2019123.48123.82121.91122.28121.75596,600
Aug 21, 2019123.33123.49122.65123.37122.83616,800
Aug 20, 2019123.88123.90122.63122.71122.181,077,600
Aug 19, 2019123.73124.90123.60124.28123.74617,800
Aug 16, 2019121.92122.85120.62122.73122.20783,000
Aug 15, 2019121.25121.81119.85120.50119.98873,700
Aug 14, 2019122.79123.40120.86121.10120.571,058,000
Aug 13, 2019122.70124.69122.70124.13123.59968,000
Aug 12, 2019123.99124.19122.41123.15122.62626,700
Aug 09, 2019124.12124.64123.16123.97123.431,014,500
Aug 08, 2019123.41124.40122.33124.23123.69708,800
Aug 07, 2019120.92122.98120.57122.81122.28895,500
Aug 06, 2019121.73122.62119.15121.93121.401,660,700
Aug 02, 2019123.32123.87121.57122.91122.38896,200
Aug 01, 2019124.60126.43123.45123.57123.031,296,300
Jul 31, 2019125.04125.73123.85124.92124.381,010,200
Jul 30, 2019125.12125.91124.59125.45124.91450,400
Jul 29, 2019124.87127.00124.87125.31124.771,136,200
Jul 26, 2019124.49125.20123.66125.00124.46659,600
Jul 25, 2019123.46124.43122.94124.24123.701,131,200
Jul 24, 2019121.17124.23120.10123.46122.921,627,200
Jul 23, 2019120.08120.34119.00119.53119.01945,200
Jul 22, 2019119.84120.23119.44119.48118.96806,900
Jul 19, 2019121.31121.54119.65119.69119.17797,300
Jul 18, 2019121.01121.71120.36120.83120.31914,900
Jul 17, 2019123.05123.80120.65120.83120.311,223,700
Jul 16, 2019122.10124.81121.75124.57124.03997,200
Jul 15, 2019122.10122.37121.30122.12121.59422,000
Jul 12, 2019122.34122.51121.70122.13121.60857,500
Jul 11, 2019121.96122.78121.74122.16121.63765,800
Jul 10, 2019123.34123.64121.05121.74121.211,042,700
Jul 09, 2019122.50123.61122.17123.03122.50968,400
Jul 08, 2019123.76123.76122.70122.77122.24830,700
Jul 05, 2019124.33124.45123.46123.99123.451,216,300
Jul 04, 2019124.36124.99123.88124.65124.11361,000
Jul 03, 2019123.36124.42123.36124.27123.73692,400
Jul 02, 2019123.46124.31122.75123.51122.971,080,600
Jun 28, 2019120.04121.20119.91121.20120.671,107,700
Jun 27, 2019119.22120.23119.22120.00119.48772,400
Jun 26, 2019120.39120.62118.86119.25118.73903,700
Jun 25, 2019121.50121.66119.60120.34119.821,045,400
Jun 24, 2019122.91123.28121.42121.56121.03729,100
Jun 21, 2019122.52123.55122.02122.94122.413,521,200
Jun 20, 2019122.72123.06122.05122.91122.38888,000
Jun 19, 2019122.63123.25121.96122.52121.99688,400
Jun 18, 2019122.52123.68122.42122.73122.201,037,400
Jun 17, 2019122.50122.92121.73121.84121.31921,700
Jun 14, 2019121.61122.85120.96122.57122.04823,600
Jun 13, 2019122.10122.11120.91121.72121.191,018,300
Jun 12, 2019120.52122.35120.10122.04121.51953,600
Jun 11, 2019120.79121.02119.73120.55120.03949,100
Jun 10, 2019121.50121.51119.62119.90119.381,107,400
Jun 07, 2019121.55122.28120.93121.15120.62997,200
Jun 06, 2019121.74122.40121.16121.57121.04959,300
Jun 06, 20190.538 Dividend
Jun 05, 2019121.27123.13120.29122.65121.581,233,000
Jun 04, 2019120.98121.44119.73121.14120.091,194,500
Jun 03, 2019119.80121.37119.65120.44119.391,135,900
May 31, 2019119.79120.69119.25119.82118.781,143,200
May 30, 2019120.60121.25119.93120.79119.741,203,800
May 29, 2019122.40122.60120.69120.76119.711,117,600
May 28, 2019124.40125.01122.91123.03121.961,281,600
May 27, 2019123.24124.64123.24124.50123.42299,800
May 24, 2019123.45124.12122.28122.98121.91825,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...