U.S. markets closed

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
143.69-0.45 (-0.31%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020143.53144.98142.92143.69143.691,158,300
Nov 24, 2020143.26144.50142.58144.14144.141,970,600
Nov 23, 2020142.73143.22141.59142.64142.641,657,500
Nov 20, 2020142.72143.07141.25142.41142.412,160,300
Nov 19, 2020142.30143.07141.29142.90142.90964,300
Nov 18, 2020142.50143.62141.87142.66142.661,437,400
Nov 17, 2020142.00142.75141.45142.51142.51963,800
Nov 16, 2020143.07143.48142.02142.96142.961,835,400
Nov 13, 2020141.77143.27141.77142.46142.461,287,900
Nov 12, 2020142.29143.24140.75141.54141.541,175,500
Nov 11, 2020142.89144.47141.83142.08142.081,365,400
Nov 10, 2020140.90143.42140.26142.18142.181,518,300
Nov 09, 2020140.65141.70138.54140.46140.462,852,200
Nov 06, 2020136.89137.80135.79137.12137.12880,200
Nov 05, 2020135.96136.89135.38136.51136.511,129,400
Nov 04, 2020138.84139.27133.91134.13134.131,364,800
Nov 03, 2020136.26138.50135.86138.02138.02740,200
Nov 02, 2020133.26135.76132.77135.59135.59955,000
Oct 30, 2020133.16133.37131.44132.35132.351,148,300
Oct 29, 2020133.66134.63132.93133.91133.91708,000
Oct 28, 2020133.58135.09132.97133.23133.231,368,400
Oct 27, 2020134.88135.76134.31134.54134.541,117,500
Oct 26, 2020137.21137.25133.91134.70134.70958,100
Oct 23, 2020137.53138.30137.01137.98137.98605,400
Oct 22, 2020138.19140.14137.09137.36137.361,126,100
Oct 21, 2020140.08143.17137.98138.04138.042,195,700
Oct 20, 2020147.23147.71145.78146.95146.951,322,300
Oct 19, 2020147.15148.00146.07146.47146.47849,500
Oct 16, 2020147.14149.11147.14147.42147.42898,300
Oct 15, 2020145.47147.12144.38146.99146.99910,600
Oct 14, 2020146.09147.11145.54146.27146.271,193,600
Oct 13, 2020144.42145.94143.68145.62145.621,046,400
Oct 09, 2020144.83145.44144.00144.43144.43401,700
Oct 08, 2020145.64146.13144.24144.39144.391,060,000
Oct 07, 2020144.13145.87144.00145.67145.671,001,000
Oct 06, 2020143.84144.63142.42143.18143.181,038,500
Oct 05, 2020142.35143.84141.65143.54143.541,266,600
Oct 02, 2020140.16142.97140.09141.93141.931,077,000
Oct 01, 2020142.27142.37140.90141.38141.381,027,900
Sep 30, 2020143.11143.58141.46141.81141.811,616,700
Sep 29, 2020142.56143.05141.33142.59142.59837,300
Sep 28, 2020143.27143.71142.37142.68142.683,005,100
Sep 25, 2020141.05142.47140.40142.13142.131,156,000
Sep 24, 2020139.92142.33139.92141.41141.41834,500
Sep 23, 2020140.99142.01139.92140.37140.37823,100
Sep 22, 2020138.17140.56137.68139.86139.861,086,900
Sep 21, 2020137.37137.75135.80137.44137.442,257,900
Sep 18, 2020141.58141.65138.68138.68138.684,046,600
Sep 17, 2020138.30142.26138.00140.81140.81900,900
Sep 16, 2020143.26143.41139.19139.21139.211,126,400
Sep 15, 2020141.60143.50141.60142.52142.521,319,500
Sep 14, 2020139.44141.08139.00140.74140.741,287,200
Sep 11, 2020137.18139.26137.18139.09139.091,199,400
Sep 10, 2020137.23138.27136.38136.87136.871,212,600
Sep 09, 2020135.50137.90135.40137.25137.251,905,200
Sep 08, 2020134.65136.26133.94134.62134.622,667,700
Sep 08, 20200.575 Dividend
Sep 04, 2020136.50137.75134.97135.38134.811,093,700
Sep 03, 2020137.13137.88135.39136.17135.591,515,700
Sep 02, 2020138.68139.48136.42137.05136.471,751,200
Sep 01, 2020136.45137.72135.74137.66137.081,201,000
Aug 31, 2020138.93139.11136.19137.06136.481,685,700
Aug 28, 2020140.51140.70138.73139.30138.711,590,100
Aug 27, 2020140.35140.61139.62140.33139.731,210,900
Aug 26, 2020139.41140.41139.00140.09139.49632,200
Aug 25, 2020140.12140.53139.60139.90139.312,110,600
Aug 24, 2020139.82140.87139.60140.10139.503,624,800
Aug 21, 2020138.13139.92137.61139.47138.881,302,500
Aug 20, 2020137.30138.78136.88138.33137.742,030,400
Aug 19, 2020137.34139.25137.34137.95137.361,580,200
Aug 18, 2020137.17138.03137.03137.62137.04861,300
Aug 17, 2020136.14137.72135.74137.43136.851,231,000
Aug 14, 2020135.24136.14134.80135.90135.321,944,600
Aug 13, 2020135.85136.43135.03135.59135.01564,300
Aug 12, 2020136.12137.59136.12136.43135.851,581,100
Aug 11, 2020135.99137.23135.55135.87135.291,874,400
Aug 10, 2020133.90135.55133.56135.47134.892,569,800
Aug 07, 2020132.46134.21132.44133.90133.33706,400
Aug 06, 2020130.42132.55130.37132.45131.89658,300
Aug 05, 2020129.99131.09129.87130.73130.17706,700
Aug 04, 2020130.35131.18129.24129.82129.27839,400
Jul 31, 2020130.70131.13128.57130.84130.281,397,400
Jul 30, 2020131.03131.38129.67131.19130.63736,400
Jul 29, 2020128.83132.17128.33131.75131.191,177,000
Jul 28, 2020129.34129.45127.62128.38127.83796,200
Jul 27, 2020129.58130.76128.89129.45128.90669,700
Jul 24, 2020128.00129.67128.00129.53128.98692,200
Jul 23, 2020129.99130.41128.30128.30127.761,248,500
Jul 22, 2020128.73130.84128.68129.87129.321,188,600
Jul 21, 2020129.80130.73128.53128.69128.141,922,700
Jul 20, 2020129.05130.00128.89129.80129.252,051,000
Jul 17, 2020127.19129.99126.83129.50128.95886,800
Jul 16, 2020125.95128.02125.81127.75127.21942,300
Jul 15, 2020125.20127.37125.20126.28125.741,236,900
Jul 14, 2020121.66125.20121.66125.06124.532,186,000
Jul 13, 2020122.00123.13121.60122.02121.50997,600
Jul 10, 2020120.98121.99120.36121.88121.36855,900
Jul 09, 2020121.37121.39119.05120.79120.281,129,200
Jul 08, 2020120.05121.32119.84121.31120.79582,800
Jul 07, 2020119.90121.27119.62120.11119.60627,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...