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
0.00 0.0% 146.55 06:55:00
Open Price Low Price High Price Close Price Previous Close
146.55
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.55152.55144.51146.741,170,581-6.00-3.93%
1 Month139.00161.15137.74150.092,482,1257.555.43%
3 Months131.31161.15128.50142.841,400,63015.2411.61%
6 Months146.94161.15125.00138.331,429,679-0.39-0.27%
1 Year143.27161.15125.00139.311,387,4003.282.29%
3 Years116.20161.1592.01125.161,329,74830.3526.12%
5 Years84.04161.1582.85115.631,274,33862.5174.38%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 146.55 -0.51 -0.35% 145.09 147.32 144.51 778,466
Sep 23 2021 147.06 0.37 0.25% 146.58 147.85 146.40 1,275,820
Sep 22 2021 146.69 -0.92 -0.62% 148.87 149.25 146.25 974,674
Sep 21 2021 147.61 1.60 1.1% 146.75 148.38 146.40 1,171,486
Sep 20 2021 146.01 -4.31 -2.87% 152.55 152.55 145.20 1,652,458
Sep 17 2021 150.32 3.47 2.36% 148.03 152.32 147.01 12,792,666
Sep 16 2021 146.85 -0.94 -0.64% 148.38 148.84 146.67 1,521,202
Sep 15 2021 147.79 2.06 1.41% 149.26 151.99 147.79 2,979,248
Sep 14 2021 145.73 -2.14 -1.45% 146.98 148.00 145.40 1,174,614
Sep 13 2021 147.87 -2.87 -1.9% 151.26 152.30 147.35 1,619,193
Sep 10 2021 150.74 -1.19 -0.78% 151.40 152.35 150.62 895,153
Sep 09 2021 151.93 -3.32 -2.14% 154.65 154.70 150.15 2,222,923
Sep 08 2021 155.25 -0.26 -0.17% 153.98 155.60 151.61 2,008,484
Sep 07 2021 155.51 -3.50 -2.2% 158.72 161.15 155.19 2,409,151
Sep 03 2021 159.01 3.00 1.92% 155.43 160.80 155.43 2,050,300
Sep 02 2021 156.01 2.01 1.31% 153.92 156.19 153.25 1,678,320
Sep 01 2021 154.00 5.60 3.77% 145.30 157.27 145.30 3,965,466
Aug 31 2021 148.40 10.17 7.36% 139.78 152.20 139.70 4,886,298
Aug 30 2021 138.23 -0.98 -0.7% 139.00 139.19 137.74 672,623
Aug 27 2021 139.21 0.72 0.52% 138.79 139.75 138.58 765,572
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:20210927 12:13:22