CNR.TO
Canadian National Railway Company TOR · CNR.TO
$180.22
+0.76
(+0.42%)
Extended · +1.95σ
Price alert —
Loading…
Sign in to get a one-time email the moment CNR.TO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $179.81 | $181.30 | $178.93 | $180.22 | 0.8M |
| 2026-07-21 | $178.65 | $179.93 | $176.23 | $179.46 | 0.9M |
| 2026-07-20 | $180.56 | $181.80 | $178.07 | $178.11 | 1.2M |
| 2026-07-17 | $180.41 | $181.52 | $179.33 | $180.94 | 1.5M |
| 2026-07-16 | $175.10 | $180.17 | $174.70 | $180.16 | 1.2M |
| 2026-07-15 | $175.20 | $175.84 | $173.25 | $174.26 | 1.1M |
| 2026-07-14 | $175.23 | $177.05 | $174.91 | $175.58 | 1.0M |
| 2026-07-13 | $177.80 | $178.40 | $176.32 | $177.53 | 1.2M |
| 2026-07-10 | $176.46 | $177.36 | $175.55 | $176.19 | 0.6M |
| 2026-07-09 | $173.49 | $177.11 | $173.49 | $176.10 | 1.0M |
| 2026-07-08 | $173.31 | $174.17 | $171.65 | $173.82 | 0.9M |
| 2026-07-07 | $173.50 | $174.57 | $172.47 | $174.34 | 1.2M |
| 2026-07-06 | $171.65 | $173.96 | $171.65 | $172.65 | 1.3M |
| 2026-07-03 | $172.84 | $173.76 | $172.30 | $172.43 | 0.5M |
| 2026-07-02 | $170.67 | $173.18 | $169.05 | $172.21 | 1.1M |
| 2026-06-30 | $170.67 | $170.99 | $168.99 | $169.25 | 2.3M |
| 2026-06-29 | $170.75 | $172.04 | $169.41 | $170.83 | 1.5M |
| 2026-06-26 | $170.58 | $171.48 | $169.60 | $171.00 | 1.6M |
| 2026-06-25 | $168.00 | $171.23 | $167.53 | $170.79 | 1.8M |
| 2026-06-24 | $164.37 | $166.89 | $164.11 | $165.00 | 1.3M |
| 2026-06-23 | $161.66 | $164.04 | $161.66 | $163.27 | 1.9M |
| 2026-06-22 | $160.19 | $162.87 | $160.19 | $161.59 | 2.9M |
| 2026-06-19 | $159.71 | $161.08 | $159.65 | $159.73 | 1.9M |
| 2026-06-18 | $160.76 | $162.57 | $159.09 | $160.40 | 1.2M |
| 2026-06-17 | $164.28 | $165.23 | $160.05 | $160.96 | 1.7M |
| 2026-06-16 | $164.47 | $165.77 | $163.74 | $164.88 | 1.7M |
| 2026-06-15 | $166.75 | $167.50 | $163.33 | $164.27 | 2.3M |
| 2026-06-12 | $165.08 | $167.21 | $164.80 | $166.47 | 2.3M |
| 2026-06-11 | $166.99 | $167.28 | $164.64 | $164.98 | 4.0M |
| 2026-06-10 | $167.60 | $167.99 | $165.67 | $166.50 | 3.0M |
| 2026-06-09 | $167.69 | $169.22 | $166.65 | $167.87 | 2.8M |
| 2026-06-08 | $167.46 | $169.90 | $167.30 | $168.70 | 1.2M |
| 2026-06-05 | $165.36 | $168.28 | $165.36 | $167.94 | 1.3M |
| 2026-06-04 | $167.17 | $168.62 | $165.01 | $166.20 | 2.4M |
| 2026-06-03 | $167.25 | $169.85 | $165.95 | $165.97 | 2.4M |
| 2026-06-02 | $165.05 | $168.36 | $164.73 | $167.82 | 2.2M |
| 2026-06-01 | $162.68 | $166.11 | $162.68 | $165.14 | 2.2M |
| 2026-05-29 | $164.32 | $165.45 | $162.96 | $163.25 | 3.3M |
| 2026-05-28 | $163.00 | $164.49 | $161.33 | $163.82 | 1.0M |
| 2026-05-27 | $160.90 | $164.28 | $160.50 | $163.86 | 2.0M |
| 2026-05-26 | $158.47 | $161.31 | $158.46 | $160.67 | 2.1M |
| 2026-05-25 | $158.99 | $159.75 | $157.82 | $159.75 | 0.4M |
| 2026-05-22 | $157.61 | $159.08 | $157.15 | $157.79 | 1.5M |
| 2026-05-21 | $157.08 | $158.95 | $156.44 | $157.43 | 1.5M |
| 2026-05-20 | $155.45 | $158.90 | $155.25 | $157.75 | 2.4M |
| 2026-05-19 | $154.50 | $156.18 | $153.71 | $155.68 | 1.4M |
| 2026-05-15 | $154.16 | $154.27 | $152.50 | $153.91 | 1.8M |
| 2026-05-14 | $153.65 | $155.80 | $153.59 | $154.50 | 1.6M |
| 2026-05-13 | $152.75 | $156.00 | $152.74 | $153.41 | 1.3M |
| 2026-05-12 | $151.92 | $153.30 | $149.95 | $153.29 | 2.5M |
| 2026-05-11 | $151.91 | $152.75 | $150.64 | $151.34 | 2.3M |
| 2026-05-08 | $151.41 | $152.75 | $151.00 | $152.71 | 1.4M |
| 2026-05-07 | $153.01 | $153.99 | $151.28 | $151.34 | 1.0M |
| 2026-05-06 | $151.11 | $154.05 | $150.46 | $152.94 | 1.1M |
| 2026-05-05 | $148.91 | $150.60 | $148.28 | $149.87 | 1.3M |
| 2026-05-04 | $151.71 | $152.07 | $148.38 | $148.92 | 1.1M |
| 2026-05-01 | $153.17 | $153.75 | $152.04 | $152.19 | 0.8M |
| 2026-04-30 | $147.82 | $153.02 | $147.82 | $152.57 | 1.4M |
| 2026-04-29 | $152.12 | $153.14 | $146.46 | $147.91 | 1.8M |
| 2026-04-28 | $157.57 | $158.25 | $156.58 | $157.36 | 1.3M |
| 2026-04-27 | $155.59 | $157.72 | $155.59 | $156.73 | 1.3M |
| 2026-04-24 | $155.67 | $157.49 | $155.50 | $156.71 | 0.9M |
| 2026-04-23 | $149.90 | $156.23 | $149.89 | $156.23 | 1.5M |
| 2026-04-22 | $151.73 | $151.93 | $149.33 | $149.68 | 0.7M |
| 2026-04-21 | $151.97 | $152.86 | $150.31 | $150.83 | 1.2M |
| 2026-04-20 | $151.33 | $152.16 | $150.18 | $151.82 | 0.8M |
| 2026-04-17 | $149.31 | $152.05 | $149.31 | $151.16 | 1.0M |
| 2026-04-16 | $150.90 | $151.64 | $148.95 | $149.16 | 1.3M |
| 2026-04-15 | $154.00 | $154.00 | $150.90 | $150.97 | 0.8M |
| 2026-04-14 | $152.52 | $154.35 | $152.06 | $154.21 | 0.7M |
| 2026-04-13 | $151.87 | $153.12 | $151.45 | $152.89 | 0.9M |
| 2026-04-10 | $152.35 | $154.00 | $151.46 | $152.26 | 1.1M |
| 2026-04-09 | $150.00 | $152.73 | $149.95 | $152.10 | 1.6M |
| 2026-04-08 | $149.33 | $151.77 | $148.37 | $149.04 | 1.8M |
| 2026-04-07 | $146.16 | $147.88 | $145.74 | $147.24 | 1.5M |
| 2026-04-06 | $144.17 | $146.66 | $143.98 | $146.15 | 2.2M |
| 2026-04-02 | $143.02 | $145.67 | $142.50 | $144.93 | 1.6M |
| 2026-04-01 | $143.53 | $144.94 | $142.60 | $143.39 | 0.9M |
| 2026-03-31 | $141.87 | $143.50 | $140.13 | $143.18 | 1.6M |
| 2026-03-30 | $141.51 | $143.10 | $140.98 | $141.20 | 2.4M |
| 2026-03-27 | $139.76 | $141.26 | $139.65 | $140.82 | 2.2M |
| 2026-03-26 | $140.27 | $141.96 | $139.30 | $140.64 | 1.8M |
| 2026-03-25 | $140.07 | $141.34 | $138.88 | $140.69 | 2.0M |
| 2026-03-24 | $137.04 | $140.57 | $136.57 | $139.03 | 1.0M |
| 2026-03-23 | $136.98 | $139.02 | $136.60 | $138.34 | 1.8M |
| 2026-03-20 | $135.43 | $137.39 | $134.40 | $135.45 | 3.6M |
| 2026-03-19 | $137.35 | $137.65 | $135.07 | $136.12 | 2.1M |
| 2026-03-18 | $139.63 | $140.90 | $137.40 | $137.75 | 1.1M |
| 2026-03-17 | $145.54 | $145.54 | $139.54 | $139.75 | 1.5M |
| 2026-03-16 | $145.03 | $146.36 | $143.43 | $145.33 | 2.2M |
| 2026-03-13 | $142.27 | $144.55 | $141.94 | $144.01 | 1.8M |
| 2026-03-12 | $143.38 | $144.98 | $141.12 | $141.50 | 4.6M |
| 2026-03-11 | $144.20 | $145.22 | $144.07 | $144.20 | 2.7M |
| 2026-03-10 | $144.75 | $146.24 | $143.88 | $144.56 | 1.6M |
| 2026-03-09 | $142.86 | $147.12 | $140.90 | $146.63 | 1.9M |
| 2026-03-06 | $147.71 | $148.98 | $144.34 | $145.13 | 2.5M |
| 2026-03-05 | $149.20 | $150.57 | $148.27 | $149.98 | 1.3M |
| 2026-03-04 | $151.54 | $152.52 | $150.28 | $151.18 | 4.0M |
| 2026-03-03 | $153.19 | $153.80 | $149.25 | $151.95 | 3.8M |
| 2026-03-02 | $151.72 | $154.63 | $151.27 | $154.51 | 1.5M |
| 2026-02-27 | $150.25 | $153.33 | $150.15 | $153.07 | 3.4M |
| 2026-02-26 | $149.43 | $151.16 | $149.25 | $150.86 | 2.8M |
| 2026-02-25 | $152.19 | $152.49 | $148.86 | $149.12 | 3.0M |
| 2026-02-24 | $150.60 | $152.55 | $150.27 | $152.48 | 2.1M |
| 2026-02-23 | $152.00 | $152.50 | $150.31 | $150.78 | 3.1M |
| 2026-02-20 | $149.87 | $151.82 | $149.60 | $151.19 | 1.1M |
| 2026-02-19 | $147.00 | $150.16 | $146.39 | $149.93 | 1.5M |
| 2026-02-18 | $148.20 | $148.32 | $146.24 | $147.75 | 2.0M |
| 2026-02-17 | $146.74 | $150.15 | $146.74 | $147.89 | 2.6M |
| 2026-02-13 | $145.39 | $146.64 | $143.98 | $146.42 | 1.5M |
| 2026-02-12 | $144.56 | $146.25 | $143.47 | $145.91 | 2.6M |
| 2026-02-11 | $144.50 | $145.54 | $143.44 | $144.20 | 2.5M |
| 2026-02-10 | $140.10 | $145.25 | $139.51 | $143.77 | 2.9M |
| 2026-02-09 | $138.58 | $140.33 | $137.07 | $140.14 | 1.2M |
| 2026-02-06 | $137.48 | $138.55 | $136.86 | $138.55 | 1.4M |
| 2026-02-05 | $134.38 | $137.47 | $134.38 | $137.07 | 2.4M |
| 2026-02-04 | $132.25 | $136.84 | $132.00 | $135.23 | 2.0M |
| 2026-02-03 | $131.35 | $132.77 | $130.01 | $131.64 | 1.9M |
| 2026-02-02 | $130.05 | $131.05 | $128.44 | $130.79 | 2.0M |
| 2026-01-30 | $137.00 | $137.59 | $130.82 | $130.99 | 2.5M |
| 2026-01-29 | $133.58 | $136.42 | $133.50 | $136.17 | 2.4M |
| 2026-01-28 | $136.08 | $136.47 | $133.58 | $133.70 | 1.8M |
| 2026-01-27 | $136.95 | $137.28 | $135.80 | $136.52 | 1.4M |
| 2026-01-26 | $136.78 | $137.67 | $136.20 | $136.98 | 0.8M |
| 2026-01-23 | $138.00 | $138.64 | $136.64 | $136.78 | 0.9M |
| 2026-01-22 | $138.22 | $138.67 | $137.39 | $137.90 | 0.6M |