TSX:CNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	131.50	131.50	129.98	130.35	130.35	-0.59%	1,155,423
Jul 29, 2025	130.67	132.85	130.31	131.13	131.13	0.51%	1,308,200
Jul 28, 2025	131.40	131.59	130.12	130.47	130.47	-0.71%	1,032,000
Jul 25, 2025	130.72	131.45	130.01	131.40	131.40	0.94%	1,241,901
Jul 24, 2025	130.89	131.91	130.01	130.17	130.17	-0.62%	1,537,918
Jul 23, 2025	131.02	132.03	129.90	130.98	130.98	-4.09%	2,786,900
Jul 22, 2025	136.10	137.00	135.00	136.56	136.56	0.22%	1,477,418
Jul 21, 2025	137.35	138.12	136.25	136.26	136.26	-0.26%	921,900
Jul 18, 2025	140.30	140.74	135.38	136.61	136.61	-2.42%	1,951,200
Jul 17, 2025	141.62	142.14	139.96	140.00	140.00	-0.54%	1,236,006
Jul 16, 2025	141.52	141.93	140.18	140.76	140.76	-0.42%	744,847
Jul 15, 2025	142.68	143.26	141.22	141.35	141.35	-0.73%	736,200
Jul 14, 2025	143.09	143.45	141.06	142.39	142.39	-1.07%	807,042
Jul 11, 2025	144.20	144.67	143.16	143.93	143.93	-0.68%	862,100
Jul 10, 2025	143.69	146.77	143.69	144.92	144.92	1.05%	1,194,900
Jul 9, 2025	143.97	144.18	143.27	143.42	143.42	-0.17%	993,046
Jul 8, 2025	141.44	145.28	141.44	143.66	143.66	2.10%	1,228,444
Jul 7, 2025	144.04	144.44	140.68	140.70	140.70	-2.37%	1,368,300
Jul 4, 2025	144.31	145.07	143.92	144.12	144.12	-0.52%	407,045
Jul 3, 2025	145.22	145.22	144.05	144.88	144.88	-0.01%	948,400
Jul 2, 2025	143.50	145.17	143.35	144.90	144.90	2.12%	2,105,103
Jun 30, 2025	141.92	142.58	141.31	141.89	141.89	0.17%	1,175,700
Jun 27, 2025	141.98	143.34	139.86	141.65	141.65	-0.06%	1,410,643
Jun 26, 2025	139.29	141.97	139.14	141.74	141.74	1.87%	2,621,643
Jun 25, 2025	140.18	140.20	138.69	139.14	139.14	-0.73%	1,110,604
Jun 24, 2025	140.70	140.79	139.11	140.17	140.17	-0.26%	1,041,200
Jun 23, 2025	139.51	141.12	139.50	140.53	140.53	0.34%	1,553,800
Jun 20, 2025	141.30	141.30	139.62	140.05	140.05	0.21%	1,734,700
Jun 19, 2025	139.01	140.52	139.01	139.75	139.75	0.15%	334,523
Jun 18, 2025	139.26	140.19	139.00	139.54	139.54	0.18%	858,228
Jun 17, 2025	142.00	142.03	138.56	139.29	139.29	-2.07%	1,665,500
Jun 16, 2025	141.83	142.71	141.01	142.24	142.24	0.82%	1,963,100
Jun 13, 2025	142.29	143.30	140.79	141.09	141.09	-1.50%	720,530
Jun 12, 2025	142.49	143.55	141.75	143.24	143.24	0.36%	999,300
Jun 11, 2025	144.70	144.98	141.30	142.73	142.73	-1.29%	1,843,935
Jun 10, 2025	142.68	145.38	142.68	144.59	144.59	1.00%	3,748,547
Jun 9, 2025	143.03	143.91	142.04	143.16	143.16	-0.41%	1,755,500
Jun 6, 2025	145.34	146.04	143.34	143.75	142.86	-0.38%	681,420
Jun 5, 2025	145.41	145.61	144.11	144.30	143.41	-0.59%	2,182,344
Jun 4, 2025	145.59	146.00	144.90	145.15	144.25	-0.16%	2,110,613
Jun 3, 2025	143.77	145.55	143.20	145.38	144.48	1.11%	2,870,116
Jun 2, 2025	143.72	143.98	141.87	143.79	142.90	-0.33%	1,153,041
May 30, 2025	144.99	145.44	143.98	144.26	143.37	-0.52%	2,775,134
May 29, 2025	145.80	146.33	144.17	145.01	144.11	-0.14%	1,004,500
May 28, 2025	145.33	146.26	144.94	145.22	144.32	-0.18%	1,083,500
May 27, 2025	145.07	145.85	144.50	145.48	144.58	0.25%	1,640,502
May 26, 2025	145.04	146.16	145.03	145.11	144.21	0.62%	203,300
May 23, 2025	146.00	146.45	144.05	144.21	143.32	-2.09%	1,308,700
May 22, 2025	147.10	147.82	146.36	147.29	146.38	0.11%	1,312,145
May 21, 2025	148.50	149.01	146.95	147.13	146.22	-1.58%	1,122,200