Skip to main content
Canadian National Railway Company (TSX:CNR)
Canada flag Canada · Delayed Price · Currency is CAD
147.94
+0.72 (0.49%)
Feb 21, 2025, 4:00 PM EST

TSX:CNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025146.96148.40146.26147.94147.940.49%843,022
Feb 20, 2025145.00147.24144.92147.22147.221.02%1,111,026
Feb 19, 2025145.07146.21144.00145.73145.73-0.02%1,153,200
Feb 18, 2025143.96146.33143.54145.76145.761.19%1,417,800
Feb 14, 2025146.10146.60143.84144.04144.04-1.03%2,044,500
Feb 13, 2025146.73147.88145.50145.54145.54-0.72%1,333,037
Feb 12, 2025146.00147.07144.95146.60146.60-0.29%914,700
Feb 11, 2025145.77147.78145.50147.03147.030.27%759,642
Feb 10, 2025145.72146.67144.95146.63146.631.11%1,396,400
Feb 7, 2025147.87147.87144.94145.02145.02-1.89%1,103,601
Feb 6, 2025148.92149.85147.06147.82147.82-0.63%731,527
Feb 5, 2025145.60148.83145.50148.75148.752.12%948,000
Feb 4, 2025145.00147.73144.50145.66145.661.27%1,490,800
Feb 3, 2025146.26147.91143.78143.84143.84-5.26%2,212,045
Jan 31, 2025151.49154.13150.15151.82151.82-0.29%1,816,100
Jan 30, 2025152.50153.52151.37152.26152.260.02%859,324
Jan 29, 2025151.55153.12151.22152.23152.230.55%593,834
Jan 28, 2025152.80153.74151.14151.39151.39-1.30%868,200
Jan 27, 2025150.69153.42150.65153.38153.381.31%538,428
Jan 24, 2025152.10152.52151.25151.40151.40-0.86%846,035
Jan 23, 2025150.77154.56150.77152.71152.711.68%1,155,010
Jan 22, 2025148.54150.98147.90150.18150.181.03%722,700
Jan 21, 2025148.42149.16147.74148.65148.650.27%1,258,681
Jan 20, 2025147.43149.13147.26148.25148.250.90%309,403
Jan 17, 2025147.30147.96146.85146.93146.930.09%796,526
Jan 16, 2025145.24146.93143.83146.80146.801.72%907,900
Jan 15, 2025145.00145.63144.15144.32144.320.28%818,100
Jan 14, 2025144.18145.37143.46143.91143.91-0.28%1,042,403
Jan 13, 2025143.54144.73143.18144.32144.320.12%910,200
Jan 10, 2025147.62147.62143.93144.15144.15-1.54%1,377,904
Jan 9, 2025147.19147.70146.24146.40146.40-0.57%364,300
Jan 8, 2025148.80149.72147.08147.24147.24-1.75%1,057,136
Jan 7, 2025150.50150.79149.54149.86149.860.90%1,079,900
Jan 6, 2025149.41150.21148.14148.53148.530.24%1,077,908
Jan 3, 2025147.00148.49147.00148.18148.180.95%1,429,900
Jan 2, 2025146.56148.20146.41146.78146.780.55%1,004,645
Dec 31, 2024145.00146.21144.95145.97145.970.84%419,600
Dec 30, 2024145.80145.80144.56144.76144.76-1.54%866,016
Dec 27, 2024147.74148.66146.73147.02147.02-0.71%508,600
Dec 24, 2024146.96148.07146.07148.07148.070.56%188,248
Dec 23, 2024145.04147.31144.91147.24147.241.31%1,054,800
Dec 20, 2024144.50146.77143.72145.34145.340.32%3,242,500
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