CNR

Canadian National Railway Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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
1.18 0.78% 151.67 16:29:59
Open Price Low Price High Price Close Price Prev Close
151.22 150.30 152.04 151.67 150.49
more quote information »

CNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week146.49152.04144.00147.13927,6205.183.54%
1 Month148.03152.55144.00148.511,687,1883.642.46%
3 Months132.50161.15130.90146.121,413,38019.1714.47%
6 Months146.65161.15125.00138.641,448,2915.023.42%
1 Year145.47161.15125.00139.511,379,8176.204.26%
3 Years110.21161.1592.01125.891,310,89041.4637.62%
5 Years86.61161.1582.85116.301,267,07765.0675.12%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 151.67 1.18 0.78% 151.22 152.04 150.30 972,540
Oct 14 2021 150.49 2.68 1.81% 148.32 151.05 148.32 912,718
Oct 13 2021 147.81 3.06 2.11% 144.75 147.97 144.75 785,263
Oct 12 2021 144.75 -1.08 -0.74% 145.08 145.68 144.00 894,817
Oct 08 2021 145.83 -0.87 -0.59% 146.49 147.40 145.11 1,117,681
Oct 07 2021 146.70 -1.74 -1.17% 149.00 149.70 146.49 916,661
Oct 06 2021 148.44 0.20 0.13% 147.03 148.50 146.24 1,221,492
Oct 05 2021 148.24 1.24 0.84% 147.00 148.34 146.98 941,877
Oct 04 2021 147.00 -2.09 -1.4% 148.59 149.55 146.57 1,101,751
Oct 01 2021 149.09 2.31 1.57% 146.65 149.21 146.56 989,572
Sep 30 2021 146.78 -0.81 -0.55% 148.32 149.00 146.32 1,146,775
Sep 29 2021 147.59 0.47 0.32% 147.48 149.21 147.43 986,299
Sep 28 2021 147.12 -1.17 -0.79% 148.77 148.93 145.37 1,153,109
Sep 27 2021 148.29 1.74 1.19% 146.96 149.40 146.39 1,242,985
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
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:20211016 20:26:41