CNR

Canadian National Railway Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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
0.25 0.17% 147.00 12:56:53
Open Price Low Price High Price Close Price Prev Close
147.65 144.73 147.68 146.75
more quote information »

CNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week140.29147.68139.88143.111,199,4716.714.78%
1 Month146.49149.07137.26143.521,884,2850.510.35%
3 Months159.95165.55137.26147.281,648,637-12.95-8.1%
6 Months157.48171.48137.26152.161,410,741-10.48-6.65%
1 Year131.94171.48128.50151.191,323,12215.0611.41%
3 Years119.22171.4892.01134.861,345,05427.7823.3%
5 Years106.99171.4890.84124.541,285,69340.0137.4%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 146.75 4.55 3.2% 142.35 147.01 142.34 1,631,100
Jun 23 2022 142.20 -0.08 -0.06% 142.89 144.31 142.07 1,547,921
Jun 22 2022 142.28 1.15 0.81% 140.00 143.78 139.88 867,630
Jun 21 2022 141.13 -0.17 -0.12% 141.16 143.69 141.05 1,609,978
Jun 20 2022 141.30 0.41 0.29% 140.29 141.41 140.12 340,727
Jun 17 2022 140.89 0.86 0.61% 139.40 142.32 139.40 4,155,046
Jun 16 2022 140.03 -2.18 -1.53% 139.65 141.62 139.46 1,061,596
Jun 15 2022 142.21 1.69 1.2% 141.63 143.53 141.07 1,353,417
Jun 14 2022 140.52 1.58 1.14% 141.57 143.19 139.36 1,210,976
Jun 13 2022 138.94 -1.52 -1.08% 138.26 140.87 137.26 1,657,825
Jun 10 2022 140.46 -2.70 -1.89% 141.84 142.33 140.11 883,727
Jun 09 2022 143.16 -1.04 -0.72% 143.28 145.88 143.05 782,668
Jun 08 2022 144.20 -1.85 -1.27% 144.47 145.38 143.63 2,279,906
Jun 07 2022 146.05 -1.98 -1.34% 146.88 146.88 144.85 1,185,048
Jun 06 2022 148.03 0.37 0.25% 148.13 148.76 147.37 1,541,071
Jun 03 2022 147.66 -1.01 -0.68% 148.54 148.71 146.85 826,987
Jun 02 2022 148.67 4.33 3.0% 143.73 149.07 143.73 2,364,013
Jun 01 2022 144.34 0.52 0.36% 143.85 145.60 143.74 1,461,583
May 31 2022 143.82 -2.00 -1.37% 144.08 145.66 143.34 10,266,101
May 30 2022 145.82 0.71 0.49% 146.49 146.88 143.23 658,376
May 27 2022 145.11 1.33 0.93% 144.52 146.01 143.99 1,589,765
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:20220627 17:12:01