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 ISIN Company Description
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.24 -0.89% 137.44 16:14:44
Close Price Low Price High Price Open Price Previous Close
137.44 135.80 137.75 137.37 138.68
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week139.44143.50135.80140.891,158,041-2.00-1.43%
1 Month139.82143.50133.94138.411,557,049-2.38-1.7%
3 Months118.45143.50118.21133.751,276,31018.9916.03%
6 Months97.90143.5097.68122.501,344,70239.5440.39%
1 Year118.91143.5092.01119.271,384,93818.5315.58%
3 Years101.32143.5090.84112.891,247,94836.1235.65%
5 Years75.44143.5066.62102.301,254,52462.0082.18%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 137.44 -1.24 -0.89% 137.37 137.75 135.80 2,257,889
Sep 18 2020 138.68 -2.13 -1.51% 141.58 141.65 138.68 4,046,634
Sep 17 2020 140.81 1.60 1.15% 138.30 142.26 138.00 899,055
Sep 16 2020 139.21 -3.31 -2.32% 143.26 143.41 139.19 1,126,422
Sep 15 2020 142.52 1.78 1.26% 141.60 143.50 141.60 1,319,514
Sep 14 2020 140.74 1.65 1.19% 139.44 141.08 139.00 1,287,171
Sep 11 2020 139.09 2.22 1.62% 137.18 139.26 137.18 1,199,388
Sep 10 2020 136.87 -0.38 -0.28% 137.23 138.27 136.38 1,212,589
Sep 09 2020 137.25 2.63 1.95% 135.50 137.90 135.40 1,905,220
Sep 08 2020 134.62 -0.76 -0.56% 134.65 136.26 133.94 2,667,668
Sep 04 2020 135.38 -0.79 -0.58% 136.50 137.75 134.97 1,093,720
Sep 03 2020 136.17 -0.88 -0.64% 137.13 137.88 135.39 1,515,728
Sep 02 2020 137.05 -0.61 -0.44% 138.68 139.48 136.42 1,751,240
Sep 01 2020 137.66 0.60 0.44% 136.45 137.72 135.74 1,201,044
Aug 31 2020 137.06 -2.24 -1.61% 138.93 139.11 136.19 1,682,131
Aug 28 2020 139.30 -1.03 -0.73% 140.51 140.70 138.73 1,590,131
Aug 27 2020 140.33 0.24 0.17% 140.35 140.60 139.62 1,209,733
Aug 26 2020 140.09 0.19 0.14% 139.41 140.41 139.00 630,750
Aug 25 2020 139.90 -0.20 -0.14% 140.12 140.53 139.60 2,110,581
Aug 24 2020 140.10 0.63 0.45% 139.82 140.87 139.60 3,624,794
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:20200922 04:00:43