Skip to main content
Canadian National Railway Company (TSX: CNR)
Canada flag Canada · Delayed Price · Currency is CAD
144.87
-1.53 (-1.05%)
Dec 19, 2024, 4:00 PM EST

CNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024146.73146.90144.19144.87144.87-1.05%1,099,519
Dec 18, 2024147.00148.29146.39146.40146.40-0.68%1,439,300
Dec 17, 2024146.29148.09146.25147.40147.400.61%831,800
Dec 16, 2024147.47148.15146.23146.50146.50-0.94%1,193,434
Dec 13, 2024148.85149.36147.80147.89147.89-0.66%788,813
Dec 12, 2024148.96149.31147.75148.88148.88-0.11%1,450,731
Dec 11, 2024151.07151.20148.70149.05149.05-1.11%2,022,800
Dec 10, 2024150.80151.61150.15150.72150.72-0.09%2,348,100
Dec 9, 2024150.64152.60150.60150.86150.86-0.34%2,352,200
Dec 6, 2024153.80154.60151.27151.37150.52-1.29%795,900
Dec 5, 2024153.83154.19152.21153.35152.49-0.58%1,952,000
Dec 4, 2024153.70154.55153.09154.25153.390.39%2,128,809
Dec 3, 2024155.76156.70152.92153.65152.79-1.58%2,902,701
Dec 2, 2024156.02156.93155.56156.12155.25-0.14%1,821,300
Nov 29, 2024155.61157.24155.30156.34155.470.01%769,300
Nov 28, 2024156.05157.10155.50156.33155.460.17%731,038
Nov 27, 2024153.84156.85153.01156.06155.191.19%1,223,700
Nov 26, 2024156.50156.70152.75154.23153.37-1.32%1,202,620
Nov 25, 2024156.00157.95155.74156.29155.420.55%2,356,232
Nov 22, 2024152.37155.77151.87155.44154.571.91%1,363,110
Nov 21, 2024149.67152.60149.12152.52151.672.07%860,700
Nov 20, 2024149.33149.55147.35149.43148.600.23%925,400
Nov 19, 2024150.90151.43148.63149.08148.25-1.92%1,174,113
Nov 18, 2024153.24153.56151.47152.00151.15-0.88%1,391,200
Nov 15, 2024154.58155.02153.23153.35152.49-0.90%812,315
Nov 14, 2024156.38157.10154.06154.75153.89-0.81%802,448
Nov 13, 2024155.35156.38154.01156.02155.150.32%716,422
Nov 12, 2024156.41157.49154.54155.53154.660.03%1,184,803
Nov 11, 2024155.44157.07155.20155.49154.620.87%1,028,128
Nov 8, 2024157.17157.26153.76154.15153.29-1.92%972,938
Nov 7, 2024157.68158.17155.33157.17156.290.46%971,800
Nov 6, 2024152.68157.21150.29156.45155.583.68%1,120,400
Nov 5, 2024149.91150.93149.22150.89150.050.46%521,906
Nov 4, 2024150.57151.75149.40150.20149.36-0.52%978,206
Nov 1, 2024150.74151.58150.12150.98150.140.42%741,700
Oct 31, 2024152.31152.34150.16150.35149.51-1.55%1,152,100
Oct 30, 2024153.28154.03152.40152.72151.87-0.55%1,085,500
Oct 29, 2024154.25154.95153.42153.56152.70-0.61%783,500
Oct 28, 2024154.48155.48153.90154.50153.640.16%983,400
Oct 25, 2024153.91155.03153.35154.25153.390.48%735,148
Oct 24, 2024154.16155.54152.38153.52152.66-1.00%1,051,145
Oct 23, 2024156.99159.05154.85155.07154.20-0.03%1,300,600
Oct 22, 2024155.00155.85153.84155.11154.24-0.15%1,260,700
Oct 21, 2024156.93157.60155.11155.35154.48-0.95%705,446
Oct 18, 2024158.66158.66156.12156.84155.96-0.69%994,800
Oct 17, 2024159.29159.78156.79157.93157.05-0.87%959,113
Oct 16, 2024159.68160.88158.68159.31158.42-0.16%609,836
Oct 15, 2024159.20160.06158.48159.56158.670.08%1,075,600
Oct 11, 2024158.44160.10158.42159.43158.540.73%660,501
Oct 10, 2024157.03159.37156.95158.27157.391.25%996,105
Oct 9, 2024154.60156.51154.60156.31155.440.87%596,827
Oct 8, 2024154.11155.23153.75154.96154.090.53%782,142
Oct 7, 2024153.43155.52153.43154.14153.280.07%705,800
Oct 4, 2024154.27155.68153.56154.03153.17-0.56%1,008,605
Oct 3, 2024156.30156.50154.27154.90154.04-1.05%945,532
Oct 2, 2024157.41158.28156.32156.55155.68-0.94%849,700
Oct 1, 2024158.20158.43156.54158.03157.15-0.21%1,057,200
Sep 30, 2024156.50158.58156.50158.37157.490.65%685,116
Sep 27, 2024157.15159.22157.01157.34156.460.03%808,200
Sep 26, 2024156.50157.95156.35157.30156.420.78%694,027
Sep 25, 2024158.12158.77156.07156.08155.21-1.51%738,434
Sep 24, 2024158.37159.29158.12158.48157.600.20%871,439
Sep 23, 2024159.00159.01157.52158.17157.29-0.44%1,238,241
Sep 20, 2024160.75161.06157.05158.87157.98-1.55%5,096,911
Sep 19, 2024161.27162.45160.42161.37160.471.27%1,954,500
Sep 18, 2024161.59161.85159.19159.34158.45-1.54%1,046,821
Sep 17, 2024164.00164.53161.26161.83160.93-1.24%885,619
Sep 16, 2024161.97164.12161.57163.87162.961.51%893,400
Sep 13, 2024162.20163.85161.32161.44160.54-0.47%1,348,200
Sep 12, 2024158.45162.43158.35162.20161.292.61%1,367,135
Sep 11, 2024157.94158.20153.84158.08157.200.27%1,932,133
Sep 10, 2024158.87159.14156.01157.65156.77-0.84%1,779,700
Sep 9, 2024158.79159.51157.40158.98158.091.61%2,919,100
Sep 6, 2024157.67158.51155.28156.46155.59-1.31%1,637,212
Sep 5, 2024160.11160.55157.43158.54156.81-1.01%1,472,226
Sep 4, 2024159.25161.40159.18160.16158.420.24%2,343,903
Sep 3, 2024157.56160.60157.56159.77158.030.62%2,343,800
Aug 30, 2024158.63159.04157.18158.79157.060.64%1,571,500
Aug 29, 2024158.88159.31157.66157.78156.06-0.16%962,828
Aug 28, 2024159.00160.50157.83158.04156.32-0.53%592,806
Aug 27, 2024158.89159.85158.71158.89157.16-0.23%930,100
Aug 26, 2024159.17159.77158.75159.25157.520.34%557,445
Aug 23, 2024157.00159.11156.90158.71156.981.62%901,700
Aug 22, 2024155.00156.29154.37156.18154.480.58%847,114
Aug 21, 2024155.02155.93154.74155.28153.590.12%1,737,100
Aug 20, 2024155.10155.60154.40155.10153.410.04%958,300
Aug 19, 2024155.00155.60154.40155.04153.350.34%980,942
Aug 16, 2024154.75155.30153.90154.51152.83-0.47%466,900
Aug 15, 2024153.39155.73153.19155.24153.551.86%1,085,529
Aug 14, 2024152.35152.52151.05152.41150.750.20%1,002,539
Aug 13, 2024152.57152.75150.92152.11150.45-0.06%884,707
Aug 12, 2024152.66152.78151.68152.20150.54-0.01%1,084,200
Aug 9, 2024152.86152.92151.37152.21150.55-0.38%517,339
Aug 8, 2024152.19153.32150.69152.79151.130.94%1,279,600
Aug 7, 2024155.00155.26151.18151.37149.72-1.62%1,143,300
Aug 6, 2024153.00154.82152.19153.86152.19-1.20%1,446,500
Aug 2, 2024155.61155.90153.10155.73154.04-0.84%912,323
Aug 1, 2024160.15160.15156.39157.05155.34-1.74%849,900
Jul 31, 2024160.07160.92158.07159.83158.090.19%862,900
Jul 30, 2024158.84160.05158.67159.52157.780.33%985,221