Skip to main content

Canadian National Railway Company (TSX: CNR )

178.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 178.74 179.74 177.92 178.37 1,051,305 -0.26(-0.15%)
Mar 27, 2024 177.70 178.75 177.35 178.63 584,005 +1.73(+0.98%)
Mar 26, 2024 176.40 177.82 175.82 176.90 601,741 +0.61(+0.35%)
Mar 25, 2024 178.72 178.98 176.18 176.29 827,636 -2.99(-1.67%)
Mar 22, 2024 180.44 180.55 178.89 179.28 603,067 -0.37(-0.21%)
Mar 21, 2024 178.50 181.34 178.11 179.65 1,061,098 +1.88(+1.06%)
Mar 20, 2024 175.21 178.02 175.21 177.77 1,202,643 +2.73(+1.56%)
Mar 19, 2024 176.42 177.23 175.04 175.04 729,140 -1.01(-0.57%)
Mar 18, 2024 174.69 176.69 172.29 176.05 1,316,187 +1.77(+1.02%)
Mar 15, 2024 173.29 174.69 172.70 174.28 5,033,672 +0.87(+0.50%)
Mar 14, 2024 175.45 175.46 172.51 173.41 759,993 -2.07(-1.18%)
Mar 13, 2024 175.28 175.83 174.59 175.48 810,716 +0.21(+0.12%)
Mar 12, 2024 173.88 175.68 173.57 175.27 1,269,600 +1.83(+1.06%)
Mar 11, 2024 173.39 173.84 172.10 173.44 1,078,751 -0.25(-0.14%)
Mar 08, 2024 173.89 174.59 173.09 173.69 1,270,683 +0.04(+0.02%)
Mar 07, 2024 172.00 174.04 171.53 173.65 1,394,165 +2.07(+1.21%)
Mar 06, 2024 175.72 176.16 171.03 171.58 1,358,327 -4.61(-2.62%)
Mar 05, 2024 175.43 177.10 175.43 176.19 1,003,459 +0.22(+0.13%)
Mar 04, 2024 176.41 176.89 174.47 175.97 1,218,961 -0.72(-0.41%)
Mar 01, 2024 175.77 177.72 175.56 176.69 1,001,103 +0.72(+0.41%)
Feb 29, 2024 176.26 176.54 175.54 175.97 2,074,013 -0.17(-0.10%)
Feb 28, 2024 177.17 177.68 175.89 176.14 637,900 -1.52(-0.86%)
Feb 27, 2024 177.49 178.03 176.86 177.66 570,757 -0.13(-0.07%)
Feb 26, 2024 177.25 178.38 176.71 177.79 575,848 +0.10(+0.06%)
Feb 23, 2024 177.30 178.15 177.07 177.69 897,629 +0.47(+0.27%)
Feb 22, 2024 175.01 177.51 174.99 177.22 803,399 +2.95(+1.69%)
Feb 21, 2024 172.87 174.33 172.66 174.27 628,210 +1.15(+0.66%)
Feb 20, 2024 174.59 175.48 172.58 173.12 1,889,368 -1.94(-1.11%)
Feb 16, 2024 175.06 0 +0.14(+0.08%)
Feb 15, 2024 174.70 175.49 173.93 174.92 889,247 +0.39(+0.22%)
Feb 14, 2024 171.01 174.56 170.55 174.53 828,024 +4.28(+2.51%)
Feb 13, 2024 171.34 171.61 169.71 170.25 1,827,182 -2.41(-1.40%)
Feb 12, 2024 173.19 173.49 172.02 172.66 833,110 -0.35(-0.20%)
Feb 09, 2024 172.51 173.58 171.89 173.01 936,499 +0.48(+0.28%)
Feb 08, 2024 173.55 174.06 172.38 172.53 881,412 -1.36(-0.78%)
Feb 07, 2024 173.50 174.63 172.54 173.89 704,444 +0.89(+0.51%)
Feb 06, 2024 171.02 173.10 170.79 173.00 811,348 +1.89(+1.10%)
Feb 05, 2024 170.90 171.70 170.10 171.11 901,686 +0.56(+0.33%)
Feb 02, 2024 170.69 171.06 168.71 170.55 604,326 +0.60(+0.35%)
Feb 01, 2024 167.26 170.16 167.26 169.95 716,602 +3.17(+1.90%)
Jan 31, 2024 167.32 168.83 166.57 166.78 1,166,472 -0.75(-0.45%)
Jan 30, 2024 166.47 168.42 165.90 167.53 590,382 +1.05(+0.63%)
Jan 29, 2024 166.10 166.59 164.95 166.48 638,409 -0.17(-0.10%)
Jan 26, 2024 166.62 167.71 166.08 166.65 579,072 -0.02(-0.01%)
Jan 25, 2024 166.92 167.95 165.25 166.67 743,177 +0.28(+0.17%)
Jan 24, 2024 169.85 169.85 164.82 166.39 1,204,523 -3.05(-1.80%)
Jan 23, 2024 168.15 169.76 167.88 169.44 770,001 +1.24(+0.74%)
Jan 22, 2024 170.00 170.19 167.84 168.20 908,788 -1.24(-0.73%)
Jan 19, 2024 167.32 170.12 166.22 169.44 880,685 +1.10(+0.65%)
Jan 18, 2024 166.47 168.83 166.34 168.34 702,339 +2.47(+1.49%)
Jan 17, 2024 167.63 168.20 165.55 165.87 881,877 -2.95(-1.75%)
Jan 16, 2024 167.83 169.69 167.00 168.82 696,670 +0.21(+0.12%)
Jan 15, 2024 168.00 169.03 167.62 168.61 263,678 -0.61(-0.36%)
Jan 12, 2024 167.39 169.25 166.74 169.22 976,808 +2.46(+1.48%)
Jan 11, 2024 166.41 166.95 164.96 166.76 614,909 +0.36(+0.22%)
Jan 10, 2024 164.59 166.47 164.59 166.40 819,237 +0.69(+0.42%)
Jan 09, 2024 166.71 167.25 165.55 165.71 1,094,751 -1.54(-0.92%)
Jan 08, 2024 167.59 168.26 166.25 167.25 878,770 -0.99(-0.59%)
Jan 05, 2024 167.83 168.99 167.17 168.24 595,648 +0.19(+0.11%)
Jan 04, 2024 167.37 168.53 166.73 168.05 725,593 +0.97(+0.58%)
Jan 03, 2024 166.76 168.25 166.42 167.08 699,600 -0.10(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.