CNR

Canadian National Railway Historical Data - CNR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.30 0.19% 155.27 15:11:01
Open Price Low Price High Price Close Price Previous Close
155.03 155.03 156.62 155.27 154.97
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week156.05156.62152.63154.24900,618-0.78-0.5%
1 Month155.49158.60152.63154.961,046,395-0.22-0.14%
3 Months167.52168.62152.63161.051,036,142-12.25-7.31%
6 Months130.99168.62128.50152.131,227,18324.2818.54%
1 Year142.25168.62125.00143.571,309,71413.029.15%
3 Years108.44168.6292.01130.021,284,63746.8343.19%
5 Years93.32168.6289.29119.431,264,81461.9566.38%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 154.97 1.70 1.11% 153.00 155.09 152.70 1,169,029
Jan 13 2022 153.27 -0.76 -0.49% 154.74 154.75 153.00 837,160
Jan 13 2022 154.03 0.00 0.0% 154.03 154.03 154.03 0
Jan 12 2022 154.03 0.22 0.14% 153.81 155.91 153.64 984,112
Jan 11 2022 153.81 -1.55 -1.0% 155.44 155.44 152.63 995,330
Jan 10 2022 155.36 -0.74 -0.47% 156.05 156.19 154.28 517,458
Jan 07 2022 156.10 0.27 0.17% 155.04 156.40 154.84 915,753
Jan 06 2022 155.83 2.50 1.63% 153.73 156.45 153.10 855,483
Jan 05 2022 153.33 -1.56 -1.01% 154.98 155.50 152.71 1,083,673
Jan 04 2022 154.89 -0.49 -0.32% 156.90 157.09 154.79 725,274
Dec 31 2021 155.38 0.19 0.12% 155.05 155.81 154.15 552,330
Dec 30 2021 155.19 -1.00 -0.64% 156.00 157.10 155.05 555,816
Dec 29 2021 156.19 -0.47 -0.3% 157.48 158.00 155.78 968,289
Dec 24 2021 156.66 0.87 0.56% 156.51 157.46 156.46 194,915
Dec 23 2021 155.79 0.19 0.12% 156.00 158.60 155.77 1,672,054
Dec 22 2021 155.60 0.05 0.03% 155.48 156.95 154.86 1,098,042
Dec 21 2021 155.55 1.05 0.68% 155.25 156.40 152.68 1,409,617
Dec 20 2021 154.50 -9.62 -5.86% 155.49 157.27 153.38 3,254,375
Dec 17 2021 164.12 -0.49 -0.3% 163.20 165.82 163.20 2,338,146
See More Historical Prices »
Your Recent History
TSX
CNR
Canadian N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220117 21:26:44