Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (TSX: CNR )

173.35 -0.14 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 175.00 175.13 172.65 173.49 805,971 -1.09(-0.62%)
May 22, 2024 172.15 174.59 172.14 174.58 1,141,645 +1.62(+0.94%)
May 21, 2024 173.47 174.59 172.30 172.96 797,861 -0.23(-0.13%)
May 17, 2024 173.19 0 +0.85(+0.49%)
May 16, 2024 170.64 172.36 170.29 172.34 1,436,090 +1.66(+0.97%)
May 15, 2024 172.79 172.99 170.27 170.68 1,408,152 -1.89(-1.10%)
May 14, 2024 173.10 173.72 171.94 172.57 654,154 -0.37(-0.21%)
May 13, 2024 174.24 174.66 172.16 172.94 1,519,554 -1.27(-0.73%)
May 10, 2024 174.79 175.15 173.23 174.21 627,101 +0.15(+0.09%)
May 09, 2024 173.17 175.57 172.95 174.06 813,795 +1.17(+0.68%)
May 08, 2024 171.17 173.35 170.88 172.89 672,469 +1.00(+0.58%)
May 07, 2024 173.34 174.34 171.43 171.89 630,091 -0.59(-0.34%)
May 06, 2024 169.00 172.61 169.00 172.48 1,034,695 +3.51(+2.08%)
May 03, 2024 167.84 169.40 167.26 168.97 568,986 +2.17(+1.30%)
May 02, 2024 167.33 167.60 166.20 166.80 638,210 +0.30(+0.18%)
May 01, 2024 166.66 167.09 165.24 166.50 962,755 -0.59(-0.35%)
Apr 30, 2024 169.07 169.41 167.09 167.09 1,313,304 -2.52(-1.49%)
Apr 29, 2024 171.40 171.96 168.86 169.61 1,306,913 -1.64(-0.96%)
Apr 26, 2024 170.56 171.55 169.77 171.25 661,253 +0.85(+0.50%)
Apr 25, 2024 167.69 172.05 167.08 170.40 1,587,164 +2.05(+1.22%)
Apr 24, 2024 176.49 177.00 167.61 168.35 1,696,198 -8.44(-4.77%)
Apr 23, 2024 177.31 178.50 176.30 176.79 1,005,655 -0.40(-0.23%)
Apr 22, 2024 176.10 177.99 175.75 177.19 1,273,602 +1.72(+0.98%)
Apr 19, 2024 174.97 177.07 174.81 175.47 810,526 +0.36(+0.21%)
Apr 18, 2024 175.47 175.92 174.22 175.11 757,313 +0.18(+0.10%)
Apr 17, 2024 176.85 176.85 172.62 174.93 1,000,834 -0.95(-0.54%)
Apr 16, 2024 177.23 177.51 175.70 175.88 936,605 -1.55(-0.87%)
Apr 15, 2024 178.17 178.90 176.46 177.43 628,950 +0.48(+0.27%)
Apr 12, 2024 176.77 177.31 175.74 176.95 700,749 -0.17(-0.10%)
Apr 11, 2024 179.78 179.97 176.70 177.12 1,063,239 -2.36(-1.31%)
Apr 10, 2024 178.40 180.12 176.86 179.48 1,138,777 +1.72(+0.97%)
Apr 09, 2024 177.74 178.31 176.00 177.76 907,597 +0.61(+0.34%)
Apr 08, 2024 175.60 177.63 175.60 177.15 548,981 +0.85(+0.48%)
Apr 05, 2024 175.69 176.87 175.03 176.30 611,013 +1.44(+0.82%)
Apr 04, 2024 177.00 177.82 174.21 174.86 1,158,439 -1.89(-1.07%)
Apr 03, 2024 176.46 178.10 176.30 176.75 772,277 -0.09(-0.05%)
Apr 02, 2024 177.67 178.61 176.37 176.84 713,874 -1.67(-0.94%)
Apr 01, 2024 178.35 178.79 177.66 178.51 1,080,269 +0.14(+0.08%)
Mar 28, 2024 178.37 0 -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.