Canadian National Railway Company (TSX:CNR)
Canada
· Delayed Price · Currency is CAD 140.34
-0.95 (-0.67%)
Mar 25, 2025, 4:00 PM EST
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 141.24 | 142.08 | 139.67 | 140.34 | 140.34 | -0.67% | 1,494,048 |
| Mar 24, 2025 | 138.58 | 141.88 | 138.58 | 141.29 | 141.29 | 2.09% | 1,223,136 |
| Mar 21, 2025 | 139.90 | 140.00 | 138.25 | 138.40 | 138.40 | -1.07% | 2,634,000 |
| Mar 20, 2025 | 138.88 | 140.58 | 138.18 | 139.90 | 139.90 | 0.01% | 1,270,300 |
| Mar 19, 2025 | 139.80 | 140.49 | 139.02 | 139.89 | 139.89 | 0.30% | 1,078,600 |
| Mar 18, 2025 | 140.18 | 140.32 | 138.15 | 139.47 | 139.47 | -0.58% | 901,300 |
| Mar 17, 2025 | 139.68 | 140.86 | 138.90 | 140.29 | 140.29 | -0.01% | 1,545,300 |
| Mar 14, 2025 | 138.75 | 140.38 | 138.63 | 140.30 | 140.30 | 1.31% | 1,285,700 |
| Mar 13, 2025 | 138.57 | 141.44 | 138.36 | 138.48 | 138.48 | -0.56% | 957,725 |
| Mar 12, 2025 | 136.92 | 139.95 | 135.06 | 139.26 | 139.26 | 1.28% | 1,647,000 |
| Mar 11, 2025 | 141.00 | 141.55 | 135.72 | 137.50 | 137.50 | -2.98% | 3,340,727 |
| Mar 10, 2025 | 142.27 | 144.22 | 141.11 | 141.72 | 141.72 | -2.42% | 3,328,200 |
| Mar 7, 2025 | 145.45 | 147.20 | 144.49 | 145.24 | 144.35 | -0.37% | 1,011,800 |
| Mar 6, 2025 | 142.72 | 146.34 | 141.71 | 145.78 | 144.89 | 1.55% | 1,689,300 |
| Mar 5, 2025 | 141.75 | 144.58 | 141.53 | 143.55 | 142.67 | 1.72% | 1,805,300 |
| Mar 4, 2025 | 140.92 | 142.81 | 139.40 | 141.12 | 140.26 | -1.02% | 2,367,600 |
| Mar 3, 2025 | 146.26 | 148.15 | 142.51 | 142.58 | 141.71 | -2.80% | 2,580,448 |
| Feb 28, 2025 | 144.43 | 146.74 | 143.99 | 146.68 | 145.78 | 1.78% | 1,865,300 |
| Feb 27, 2025 | 144.25 | 145.38 | 143.90 | 144.11 | 143.23 | -0.06% | 665,749 |
| Feb 26, 2025 | 144.76 | 144.82 | 143.40 | 144.19 | 143.31 | 0.19% | 675,900 |
| Feb 25, 2025 | 144.45 | 145.88 | 143.56 | 143.91 | 143.03 | -0.19% | 1,608,503 |
| Feb 24, 2025 | 147.50 | 148.62 | 143.98 | 144.18 | 143.30 | -2.54% | 1,469,100 |
| Feb 21, 2025 | 146.96 | 148.40 | 146.26 | 147.94 | 147.04 | 0.49% | 852,722 |
| Feb 20, 2025 | 145.00 | 147.24 | 144.92 | 147.22 | 146.32 | 1.02% | 1,111,026 |
| Feb 19, 2025 | 145.07 | 146.21 | 144.00 | 145.73 | 144.84 | -0.02% | 1,153,200 |
| Feb 18, 2025 | 143.96 | 146.33 | 143.54 | 145.76 | 144.87 | 1.19% | 1,417,800 |
| Feb 14, 2025 | 146.10 | 146.60 | 143.84 | 144.04 | 143.16 | -1.03% | 2,044,500 |
| Feb 13, 2025 | 146.73 | 147.88 | 145.50 | 145.54 | 144.65 | -0.72% | 1,333,037 |
| Feb 12, 2025 | 146.00 | 147.07 | 144.95 | 146.60 | 145.70 | -0.29% | 914,700 |
| Feb 11, 2025 | 145.77 | 147.78 | 145.50 | 147.03 | 146.13 | 0.27% | 759,642 |
| Feb 10, 2025 | 145.72 | 146.67 | 144.95 | 146.63 | 145.73 | 1.11% | 1,396,400 |
| Feb 7, 2025 | 147.87 | 147.87 | 144.94 | 145.02 | 144.13 | -1.89% | 1,103,601 |
| Feb 6, 2025 | 148.92 | 149.85 | 147.06 | 147.82 | 146.92 | -0.63% | 731,527 |
| Feb 5, 2025 | 145.60 | 148.83 | 145.50 | 148.75 | 147.84 | 2.12% | 948,000 |
| Feb 4, 2025 | 145.00 | 147.73 | 144.50 | 145.66 | 144.77 | 1.27% | 1,490,800 |
| Feb 3, 2025 | 146.26 | 147.91 | 143.78 | 143.84 | 142.96 | -5.26% | 2,212,045 |
| Jan 31, 2025 | 151.49 | 154.13 | 150.15 | 151.82 | 150.89 | -0.29% | 1,816,100 |
| Jan 30, 2025 | 152.50 | 153.52 | 151.37 | 152.26 | 151.33 | 0.02% | 859,324 |
| Jan 29, 2025 | 151.55 | 153.12 | 151.22 | 152.23 | 151.30 | 0.55% | 593,834 |
| Jan 28, 2025 | 152.80 | 153.74 | 151.14 | 151.39 | 150.46 | -1.30% | 868,200 |
| Jan 27, 2025 | 150.69 | 153.42 | 150.65 | 153.38 | 152.44 | 1.31% | 538,428 |
| Jan 24, 2025 | 152.10 | 152.52 | 151.25 | 151.40 | 150.47 | -0.86% | 846,035 |
| Jan 23, 2025 | 150.77 | 154.56 | 150.77 | 152.71 | 151.78 | 1.68% | 1,155,010 |
| Jan 22, 2025 | 148.54 | 150.98 | 147.90 | 150.18 | 149.26 | 1.03% | 722,700 |
| Jan 21, 2025 | 148.42 | 149.16 | 147.74 | 148.65 | 147.74 | 0.27% | 1,257,300 |
| Jan 20, 2025 | 147.43 | 149.13 | 147.26 | 148.25 | 147.34 | 0.90% | 309,403 |
| Jan 17, 2025 | 147.30 | 147.96 | 146.85 | 146.93 | 146.03 | 0.09% | 796,526 |
| Jan 16, 2025 | 145.24 | 146.93 | 143.83 | 146.80 | 145.90 | 1.72% | 907,900 |
| Jan 15, 2025 | 145.00 | 145.63 | 144.15 | 144.32 | 143.44 | 0.28% | 818,100 |
| Jan 14, 2025 | 144.18 | 145.37 | 143.46 | 143.91 | 143.03 | -0.28% | 1,042,403 |