Canadian National Railway Company (TSX: CNR )

137.51 CAD -0.05 (-0.04%)
Streaming Delayed Price Updated: 4:15 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 138.25 138.62 136.45 137.51 919,966 -0.05(-0.04%)
Dec 02, 2020 137.90 138.62 136.90 137.56 1,082,824 -0.26(-0.19%)
Dec 01, 2020 137.68 140.24 137.59 137.82 1,570,949 +1.82(+1.34%)
Nov 30, 2020 141.25 141.43 136.00 136.00 3,313,311 -5.58(-3.94%)
Nov 27, 2020 142.96 143.15 141.51 141.58 697,679 -0.69(-0.48%)
Nov 26, 2020 143.31 143.98 142.27 142.27 344,701 -1.42(-0.99%)
Nov 25, 2020 143.53 144.98 142.92 143.69 1,154,654 -0.45(-0.31%)
Nov 24, 2020 143.26 144.50 142.58 144.14 1,969,782 +1.50(+1.05%)
Nov 23, 2020 142.73 143.22 141.59 142.64 1,656,977 +0.23(+0.16%)
Nov 20, 2020 142.72 143.07 141.25 142.41 2,160,337 -0.49(-0.34%)
Nov 19, 2020 142.30 143.07 141.29 142.90 964,331 +0.24(+0.17%)
Nov 18, 2020 142.50 143.62 141.87 142.66 1,436,851 +0.15(+0.11%)
Nov 17, 2020 142.00 142.75 141.45 142.51 963,753 -0.45(-0.31%)
Nov 16, 2020 143.07 143.48 142.02 142.96 1,835,429 +0.50(+0.35%)
Nov 13, 2020 141.77 143.27 141.77 142.46 1,287,924 +0.92(+0.65%)
Nov 12, 2020 142.29 143.24 140.75 141.54 1,175,540 -0.54(-0.38%)
Nov 11, 2020 142.89 144.47 141.83 142.08 1,361,564 -0.10(-0.07%)
Nov 10, 2020 140.90 143.42 140.26 142.18 1,518,288 +1.72(+1.22%)
Nov 09, 2020 140.65 141.70 138.54 140.46 2,852,228 +3.34(+2.44%)
Nov 06, 2020 136.89 137.80 135.79 137.12 878,351 +0.61(+0.45%)
Nov 05, 2020 135.96 136.88 135.38 136.51 1,129,376 +2.38(+1.77%)
Nov 04, 2020 138.84 139.27 133.91 134.13 1,364,753 -3.89(-2.82%)
Nov 03, 2020 136.26 138.50 135.86 138.02 740,159 +2.43(+1.79%)
Nov 02, 2020 133.26 135.76 132.77 135.59 954,952 +3.24(+2.45%)
Oct 30, 2020 133.16 133.37 131.44 132.35 1,148,304 -1.56(-1.16%)
Oct 29, 2020 133.66 134.63 132.93 133.91 707,958 +0.68(+0.51%)
Oct 28, 2020 133.58 135.09 132.97 133.23 1,368,445 -1.31(-0.97%)
Oct 27, 2020 134.88 135.76 134.31 134.54 1,117,479 -0.16(-0.12%)
Oct 26, 2020 137.21 137.25 133.91 134.70 956,661 -3.28(-2.38%)
Oct 23, 2020 137.53 138.30 137.01 137.98 605,443 +0.62(+0.45%)
Oct 22, 2020 138.19 140.14 137.09 137.36 1,124,059 -0.68(-0.49%)
Oct 21, 2020 140.08 143.17 137.98 138.04 2,195,702 -8.91(-6.06%)
Oct 20, 2020 147.23 147.71 145.78 146.95 1,322,308 +0.48(+0.33%)
Oct 19, 2020 147.15 148.00 146.07 146.47 849,543 -0.95(-0.64%)
Oct 16, 2020 147.14 149.11 147.14 147.42 898,312 +0.43(+0.29%)
Oct 15, 2020 145.47 147.12 144.38 146.99 910,619 +0.72(+0.49%)
Oct 14, 2020 146.09 147.11 145.54 146.27 1,193,570 +0.65(+0.45%)
Oct 13, 2020 144.42 145.94 143.68 145.62 1,044,713 +1.19(+0.82%)
Oct 09, 2020 144.43 144.43 144.43 0 +0.04(+0.03%)
Oct 08, 2020 145.64 146.13 144.24 144.39 1,060,016 -1.28(-0.88%)
Oct 07, 2020 144.13 145.87 144.00 145.67 1,001,022 +2.49(+1.74%)
Oct 06, 2020 143.84 144.63 142.42 143.18 1,038,478 -0.36(-0.25%)
Oct 05, 2020 142.35 143.84 141.65 143.54 1,264,919 +1.61(+1.13%)
Oct 02, 2020 140.16 142.97 140.09 141.93 1,076,975 +0.55(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.