Canadian National Railway Historical Data - CNR

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 ISIN Company Description
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.43 -0.36% 118.60 117.59 119.16 118.73 119.03 16:14:44
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.15120.24114.40117.35922,5683.453.0%
1 Month114.58120.24108.78114.331,074,6504.023.51%
3 Months112.36120.2492.01108.091,673,7736.245.55%
6 Months122.86127.7992.01113.891,448,271-4.26-3.47%
1 Year122.40127.7992.01116.771,271,661-3.80-3.1%
3 Years103.12127.9690.84110.041,232,27615.4815.01%
5 Years73.93127.9666.6298.431,266,59344.6760.42%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 118.60 -0.43 -0.36% 118.73 119.16 117.59 1,984,266
May 28 2020 119.03 0.42 0.35% 118.94 120.24 118.38 799,783
May 27 2020 118.61 0.83 0.7% 118.51 118.95 116.85 855,868
May 26 2020 117.78 0.72 0.62% 117.38 117.97 116.86 1,299,489
May 25 2020 117.06 1.81 1.57% 116.25 117.30 115.61 269,746
May 22 2020 115.25 0.77 0.67% 115.15 115.86 114.40 1,387,956
May 21 2020 114.48 -1.71 -1.47% 116.08 116.10 113.82 1,041,372
May 20 2020 116.19 2.81 2.48% 114.49 117.06 113.96 1,703,776
May 19 2020 113.38 3.39 3.08% 112.99 113.90 111.81 2,116,937
May 15 2020 109.99 -0.21 -0.19% 109.74 110.61 109.52 618,462
May 14 2020 110.20 -1.53 -1.37% 110.74 111.80 108.78 980,861
May 13 2020 111.73 -2.84 -2.48% 114.50 114.85 111.02 1,426,683
May 12 2020 114.57 -1.76 -1.51% 116.36 116.67 114.42 1,207,865
May 11 2020 116.33 2.19 1.92% 113.21 116.57 113.00 1,078,666
May 08 2020 114.14 1.16 1.03% 113.91 114.79 113.37 1,000,506
May 07 2020 112.98 -0.93 -0.82% 114.90 114.90 112.65 595,786
May 06 2020 113.91 1.07 0.95% 113.72 114.64 112.97 817,794
May 05 2020 112.84 1.03 0.92% 112.73 113.35 112.20 1,102,548
May 04 2020 111.81 -1.41 -1.25% 112.49 113.47 110.99 1,320,162
May 01 2020 113.22 -1.89 -1.64% 114.58 114.97 113.03 794,083
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:20200531 10:16:04