Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 102.35 104.89 103.05 104.66 1,213,823 +2.98(+2.93%)
Feb 27, 2013 100.41 102.24 100.40 101.68 978,764 +0.96(+0.95%)
Feb 26, 2013 100.60 100.75 99.65 100.72 609,565 +0.82(+0.82%)
Feb 25, 2013 100.36 101.75 99.90 99.90 737,888 -0.14(-0.14%)
Feb 22, 2013 100.17 100.95 99.84 100.04 621,228 -0.10(-0.10%)
Feb 21, 2013 100.53 100.88 100.02 100.14 675,627 -0.48(-0.48%)
Feb 20, 2013 101.83 101.92 100.29 100.62 1,221,984 -0.88(-0.87%)
Feb 19, 2013 100.57 102.00 100.35 101.50 1,015,512 +0.91(+0.90%)
Feb 15, 2013 1.320 100.59 100.59 100.59 7,000 +1.26(+1.27%)
Feb 14, 2013 99.19 99.68 98.82 99.33 449,218 -0.11(-0.11%)
Feb 13, 2013 99.45 99.78 98.80 99.44 423,142 +0.54(+0.55%)
Feb 12, 2013 98.30 99.56 98.30 98.90 482,757 +0.59(+0.60%)
Feb 11, 2013 97.56 99.10 97.56 98.31 590,625 +0.49(+0.50%)
Feb 08, 2013 96.22 97.82 96.22 97.82 607,600 +1.58(+1.64%)
Feb 07, 2013 96.39 96.97 95.93 96.24 681,296 +0.04(+0.04%)
Feb 06, 2013 95.49 96.39 95.47 96.20 463,943 +1.05(+1.10%)
Feb 04, 2013 94.44 95.93 94.32 95.15 593,939 -0.55(-0.57%)
Feb 01, 2013 95.64 95.97 95.55 95.70 598,705 -0.03(-0.03%)
Jan 31, 2013 95.72 95.76 94.91 95.73 1,251,737 +0.27(+0.28%)
Jan 30, 2013 96.30 96.30 95.00 95.46 648,176 -0.44(-0.46%)
Jan 29, 2013 95.26 96.28 95.25 95.90 685,289 +0.40(+0.42%)
Jan 28, 2013 96.00 96.18 95.40 95.50 610,875 -0.05(-0.05%)
Jan 25, 2013 95.00 96.20 94.77 95.55 622,519 +0.95(+1.00%)
Jan 24, 2013 93.90 95.06 93.56 94.60 920,055 +0.96(+1.03%)
Jan 23, 2013 93.70 93.98 93.40 93.64 802,263 -0.13(-0.14%)
Jan 22, 2013 94.40 94.60 93.09 93.77 747,537 -0.99(-1.04%)
Jan 21, 2013 94.90 95.53 94.38 94.76 208,650 +0.24(+0.25%)
Jan 18, 2013 94.09 95.27 93.97 94.52 903,063 +0.73(+0.78%)
Jan 17, 2013 94.00 94.42 93.60 93.79 2,088,737 -0.20(-0.21%)
Jan 16, 2013 93.23 94.45 93.03 93.99 442,928 +0.36(+0.38%)
Jan 15, 2013 92.52 93.88 92.52 93.63 699,353 +0.61(+0.66%)
Jan 14, 2013 92.99 93.48 92.78 93.02 776,019 +0.26(+0.28%)
Jan 11, 2013 92.00 93.12 91.75 92.76 554,984 +0.71(+0.77%)
Jan 10, 2013 91.55 92.38 91.41 92.05 948,126 +0.72(+0.79%)
Jan 09, 2013 90.45 92.00 90.45 91.33 735,096 +0.49(+0.54%)
Jan 08, 2013 90.46 91.04 90.34 90.84 627,827 +0.19(+0.21%)
Jan 07, 2013 90.39 90.91 90.10 90.65 1,018,216 +0.08(+0.09%)
Jan 04, 2013 90.24 90.83 90.02 90.57 829,389 -0.06(-0.07%)
Jan 03, 2013 91.00 91.00 90.29 90.63 671,365 -0.14(-0.15%)
Jan 02, 2013 90.60 91.44 90.38 90.77 880,649 +0.39(+0.43%)
Dec 31, 2012 0.8500 90.38 90.38 90.38 4,800 +0.42(+0.47%)
Dec 28, 2012 90.11 90.66 89.86 89.96 265,070 -0.59(-0.65%)
Dec 27, 2012 89.85 90.55 89.36 90.55 384,193 +0.07(+0.08%)
Dec 24, 2012 0.8500 90.48 90.48 90.48 300 -0.12(-0.13%)
Dec 21, 2012 90.71 91.10 90.10 90.60 2,305,861 -0.05(-0.06%)
Dec 20, 2012 90.38 90.91 90.13 90.65 611,791 +0.23(+0.25%)
Dec 19, 2012 91.10 91.38 90.32 90.42 973,749 -0.50(-0.55%)
Dec 18, 2012 89.84 91.09 89.49 90.92 869,443 +0.95(+1.06%)
Dec 17, 2012 89.62 90.15 89.09 89.97 758,479 +0.43(+0.48%)
Dec 14, 2012 89.65 90.28 89.00 89.54 1,238,260 -0.53(-0.59%)
Dec 13, 2012 89.52 90.20 89.52 90.07 734,637 +0.15(+0.17%)
Dec 12, 2012 90.75 90.77 89.73 89.92 850,822 -0.44(-0.49%)
Dec 11, 2012 90.90 91.19 90.06 90.36 713,238 -0.37(-0.41%)
Dec 10, 2012 90.22 91.37 90.21 90.73 914,303 +0.06(+0.07%)
Dec 07, 2012 89.34 90.99 89.04 90.67 1,118,933 +1.09(+1.22%)
Dec 06, 2012 89.85 89.85 88.45 89.58 814,124 +0.16(+0.18%)
Dec 05, 2012 89.20 90.23 89.04 89.42 744,101 +0.46(+0.52%)
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.