TSX:CNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	140.07	141.34	138.88	140.69	140.69	1.19%	1,973,908
Mar 24, 2026	137.04	140.57	136.57	139.03	139.03	0.50%	948,441
Mar 23, 2026	136.98	139.02	136.60	138.34	138.34	2.13%	1,826,612
Mar 20, 2026	135.43	137.39	134.40	135.45	135.45	-0.49%	3,568,186
Mar 19, 2026	137.35	137.65	135.07	136.12	136.12	-1.18%	2,051,296
Mar 18, 2026	139.63	140.90	137.40	137.75	137.75	-1.43%	1,102,517
Mar 17, 2026	145.54	145.54	139.54	139.75	139.75	-3.84%	1,490,187
Mar 16, 2026	145.03	146.36	143.43	145.33	145.33	0.92%	2,163,452
Mar 13, 2026	142.27	144.55	141.94	144.01	144.01	1.77%	1,769,141
Mar 12, 2026	143.38	144.98	141.12	141.50	141.50	-1.87%	4,646,777
Mar 11, 2026	144.20	145.22	144.07	144.20	144.20	-0.25%	2,729,617
Mar 10, 2026	144.75	146.24	143.88	144.56	144.56	-1.41%	1,641,002
Mar 9, 2026	142.86	147.12	140.90	146.63	145.72	1.03%	1,868,781
Mar 6, 2026	147.71	148.98	144.34	145.13	144.22	-3.23%	2,517,004
Mar 5, 2026	149.20	150.57	148.27	149.98	149.04	-0.79%	1,271,359
Mar 4, 2026	151.54	152.52	150.28	151.18	150.24	-0.51%	4,048,951
Mar 3, 2026	153.19	153.80	149.25	151.95	151.00	-1.66%	3,787,344
Mar 2, 2026	151.72	154.63	151.27	154.51	153.55	0.94%	1,536,097
Feb 27, 2026	150.25	153.33	150.15	153.07	152.11	1.46%	3,426,317
Feb 26, 2026	149.43	151.16	149.25	150.86	149.92	1.17%	2,791,380
Feb 25, 2026	152.19	152.49	148.86	149.12	148.19	-2.20%	2,963,440
Feb 24, 2026	150.60	152.55	150.27	152.48	151.53	1.13%	2,097,999
Feb 23, 2026	152.00	152.50	150.31	150.78	149.84	-0.27%	3,139,265
Feb 20, 2026	149.87	151.82	149.60	151.19	150.25	0.84%	1,149,648
Feb 19, 2026	147.00	150.16	146.39	149.93	148.99	1.48%	1,466,350
Feb 18, 2026	148.20	148.32	146.24	147.75	146.83	-0.09%	2,044,116
Feb 17, 2026	146.74	150.15	146.74	147.89	146.97	1.00%	2,593,709
Feb 13, 2026	145.39	146.64	143.98	146.42	145.51	0.35%	1,525,250
Feb 12, 2026	144.56	146.25	143.47	145.91	145.00	1.19%	2,588,890
Feb 11, 2026	144.50	145.54	143.44	144.20	143.30	0.30%	2,487,067
Feb 10, 2026	140.10	145.25	139.51	143.77	142.87	2.59%	2,856,686
Feb 9, 2026	138.58	140.33	137.07	140.14	139.27	1.15%	1,219,517
Feb 6, 2026	137.48	138.55	136.86	138.55	137.69	1.08%	1,405,568
Feb 5, 2026	134.38	137.47	134.38	137.07	136.21	1.36%	2,413,246
Feb 4, 2026	132.25	136.84	132.00	135.23	134.39	2.73%	2,017,119
Feb 3, 2026	131.35	132.77	130.01	131.64	130.82	0.65%	1,941,740
Feb 2, 2026	130.05	131.05	128.44	130.79	129.97	-0.15%	1,951,803
Jan 30, 2026	137.00	137.59	130.82	130.99	130.17	-3.80%	2,490,722
Jan 29, 2026	133.58	136.42	133.50	136.17	135.32	1.85%	2,436,134
Jan 28, 2026	136.08	136.47	133.58	133.70	132.87	-2.07%	1,764,663
Jan 27, 2026	136.95	137.28	135.80	136.52	135.67	-0.34%	1,436,639
Jan 26, 2026	136.78	137.67	136.20	136.98	136.13	0.15%	805,168
Jan 23, 2026	138.00	138.64	136.64	136.78	135.93	-0.81%	864,014
Jan 22, 2026	138.22	138.67	137.39	137.90	137.04	0.36%	643,528
Jan 21, 2026	135.22	138.36	134.95	137.41	136.55	2.21%	1,100,416
Jan 20, 2026	138.66	139.37	134.30	134.44	133.60	-3.52%	1,702,386
Jan 19, 2026	138.17	139.44	137.11	139.34	138.47	0.04%	452,754
Jan 16, 2026	137.77	139.31	136.87	139.28	138.41	0.94%	1,274,040
Jan 15, 2026	135.80	138.08	135.34	137.98	137.12	1.77%	1,146,447
Jan 14, 2026	135.09	136.20	135.04	135.58	134.73	0.32%	1,239,186