CNR

Canadian National Railway Historical Data

Company Name Stock Ticker Symbol Market Type
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -0.25% 157.51 16:14:58
Open Price Low Price High Price Close Price Prev Close
157.01 157.01 159.07 157.51 157.91
more quote information »

CNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week163.83166.62155.60160.661,434,336-6.32-3.86%
1 Month162.05167.89155.60162.771,071,727-4.54-2.8%
3 Months160.00175.39155.60165.761,100,024-2.49-1.56%
6 Months154.00175.39144.71160.921,070,6223.512.28%
1 Year151.87175.39137.26155.461,228,3055.643.71%
3 Years122.06175.3992.01140.841,340,62835.4529.04%
5 Years97.39175.3990.84130.341,273,53960.1261.73%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 157.91 0.00 0.0% 157.91 157.91 157.91 0
Jan 26 2023 157.91 -0.26 -0.16% 158.94 158.94 155.60 1,828,875
Jan 25 2023 158.17 -7.74 -4.67% 160.36 160.84 157.00 2,835,272
Jan 24 2023 165.91 0.59 0.36% 164.21 166.62 163.26 1,040,239
Jan 23 2023 165.32 0.30 0.18% 165.13 166.06 164.14 683,022
Jan 20 2023 165.02 1.22 0.74% 163.83 165.78 163.57 784,271
Jan 19 2023 163.80 -2.05 -1.24% 165.58 166.31 163.72 1,035,251
Jan 18 2023 165.85 -0.80 -0.48% 166.85 167.55 165.77 1,207,469
Jan 17 2023 166.65 0.66 0.4% 166.26 167.89 165.98 761,343
Jan 16 2023 165.99 0.35 0.21% 165.29 167.64 165.29 340,249
Jan 13 2023 165.64 1.09 0.66% 164.01 166.63 164.01 1,054,023
Jan 12 2023 164.55 0.22 0.13% 164.36 164.65 162.92 1,242,874
Jan 11 2023 164.33 -0.48 -0.29% 163.83 165.31 161.81 1,046,622
Jan 10 2023 164.81 0.00 0.0% 164.81 164.81 164.81 0
Jan 09 2023 164.81 0.37 0.23% 164.72 166.92 164.55 942,581
Jan 06 2023 164.44 3.92 2.44% 161.16 164.81 160.50 923,486
Jan 05 2023 160.52 -2.53 -1.55% 163.59 163.59 160.18 1,512,190
Jan 04 2023 163.05 0.17 0.1% 163.00 163.50 162.15 750,164
Jan 03 2023 162.88 2.04 1.27% 161.97 164.36 161.75 917,076
Dec 30 2022 160.84 -2.20 -1.35% 162.05 162.37 160.15 635,289
Dec 29 2022 163.04 0.64 0.39% 162.97 163.44 162.05 865,663
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 02:49:02