CNR

Canadian National Railway Historical Data - CNR

Stock Name Stock Symbol Market Stock Type
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
2.70 1.59% 172.69 15:14:59
Open Price Low Price High Price Close Price Previous Close
170.00 169.69 172.95 172.69 169.99
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week168.03172.95167.52169.471,056,5784.662.77%
1 Month159.95172.95158.14164.80934,19912.747.96%
3 Months152.46172.95144.71157.741,095,80420.2313.27%
6 Months146.49172.95137.26153.001,156,35026.2017.89%
1 Year162.87172.95137.26154.351,240,7619.826.03%
3 Years121.00172.9592.01138.931,335,42251.6942.72%
5 Years98.82172.9590.84128.391,280,72173.8774.75%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 172.69 2.70 1.59% 170.00 172.95 169.69 2,119,942
Nov 29 2022 169.99 -0.14 -0.08% 171.83 171.83 169.13 1,478,462
Nov 28 2022 170.13 0.96 0.57% 169.50 171.48 169.50 1,161,198
Nov 25 2022 169.17 0.03 0.02% 169.11 171.37 168.73 852,377
Nov 25 2022 169.14 0.00 0.0% 169.14 169.14 169.14 0
Nov 24 2022 169.14 0.45 0.27% 169.18 170.00 169.03 235,253
Nov 23 2022 168.69 1.04 0.62% 168.03 169.55 167.52 1,555,600
Nov 22 2022 167.65 0.64 0.38% 167.49 168.70 167.32 860,256
Nov 21 2022 167.01 0.52 0.31% 166.34 167.26 165.45 1,211,546
Nov 18 2022 166.49 1.81 1.1% 165.87 166.70 165.06 967,017
Nov 17 2022 164.68 1.03 0.63% 162.44 166.13 162.44 1,016,246
Nov 16 2022 163.65 2.38 1.48% 161.01 163.98 160.92 1,169,502
Nov 15 2022 161.27 -0.24 -0.15% 163.44 163.44 160.05 829,590
Nov 14 2022 161.51 -0.46 -0.28% 162.33 163.63 161.46 820,959
Nov 11 2022 161.97 -2.39 -1.45% 165.25 166.26 160.35 992,234
Nov 10 2022 164.36 3.09 1.92% 164.73 165.63 163.40 1,005,620
Nov 09 2022 161.27 -1.99 -1.22% 162.79 163.28 161.02 796,842
Nov 08 2022 163.26 1.20 0.74% 162.37 165.05 162.24 1,030,094
Nov 07 2022 162.06 1.39 0.87% 160.65 162.31 160.45 614,606
Nov 04 2022 160.67 1.52 0.96% 160.00 162.00 159.60 692,674
Nov 03 2022 159.15 0.09 0.06% 158.14 161.35 158.14 735,453
Nov 02 2022 159.06 -1.70 -1.06% 159.95 162.91 158.90 899,970
Nov 01 2022 160.76 -0.64 -0.4% 163.15 163.68 159.52 679,815
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.

Log in to ADVFN
Register Now

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

P: V: D:20221201 05:39:37