CNR

Canadian National Railway Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.12% 154.54 16:11:01
Open Price Low Price High Price Close Price Prev Close
153.74 153.00 155.67 154.54 154.35
more quote information »

CNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week154.74156.62151.10153.831,083,285-0.20-0.13%
1 Month156.51158.00151.10154.46873,420-1.97-1.26%
3 Months163.75167.65151.10160.271,038,756-9.21-5.62%
6 Months129.44168.62129.18152.611,217,97225.1019.39%
1 Year140.19168.62125.00143.851,306,90914.3510.24%
3 Years109.78168.6292.01130.011,292,25244.7640.77%
5 Years92.86168.6289.29119.531,268,43261.6866.42%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 154.54 0.19 0.12% 153.74 155.67 153.00 1,602,935
Jan 20 2022 154.35 0.30 0.19% 155.37 156.24 154.32 1,366,850
Jan 19 2022 154.05 1.91 1.26% 152.44 154.92 151.94 1,329,423
Jan 18 2022 152.14 -3.13 -2.02% 154.51 155.48 151.10 1,430,634
Jan 17 2022 155.27 0.30 0.19% 155.03 156.62 155.03 366,613
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
See More Historical Prices ยป
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:20220122 05:10:17