TSX:CNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	160.76	162.57	159.09	160.40	160.40	-0.35%	1,240,416
Jun 17, 2026	164.28	165.23	160.05	160.96	160.96	-2.38%	1,652,554
Jun 16, 2026	164.47	165.77	163.74	164.88	164.88	0.37%	1,693,092
Jun 15, 2026	166.75	167.50	163.33	164.27	164.27	-1.32%	2,340,820
Jun 12, 2026	165.08	167.21	164.80	166.47	166.47	0.90%	2,274,885
Jun 11, 2026	166.99	167.28	164.64	164.98	164.98	-0.91%	4,013,580
Jun 10, 2026	167.60	167.99	165.67	166.50	166.50	-0.82%	2,915,981
Jun 9, 2026	167.69	169.22	166.65	167.87	167.87	0.05%	2,765,494
Jun 8, 2026	167.46	169.90	167.30	168.70	167.79	0.45%	1,222,538
Jun 5, 2026	165.36	168.28	165.36	167.94	167.03	1.05%	1,253,198
Jun 4, 2026	167.17	168.62	165.01	166.20	165.30	0.14%	2,436,999
Jun 3, 2026	167.25	169.85	165.95	165.97	165.07	-1.10%	2,391,046
Jun 2, 2026	165.05	168.36	164.73	167.82	166.91	1.62%	2,213,722
Jun 1, 2026	162.68	166.11	162.68	165.14	164.24	1.16%	2,171,723
May 29, 2026	164.32	165.45	162.96	163.25	162.36	-0.35%	3,256,169
May 28, 2026	163.00	164.49	161.33	163.82	162.93	-0.02%	1,039,575
May 27, 2026	160.90	164.28	160.50	163.86	162.97	1.99%	1,984,278
May 26, 2026	158.47	161.31	158.46	160.67	159.80	0.58%	2,077,445
May 25, 2026	158.99	159.75	157.82	159.75	158.88	1.24%	415,719
May 22, 2026	157.61	159.08	157.15	157.79	156.93	0.23%	1,499,083
May 21, 2026	157.08	158.95	156.44	157.43	156.58	-0.20%	1,520,886
May 20, 2026	155.45	158.90	155.25	157.75	156.89	1.33%	2,398,597
May 19, 2026	154.50	156.18	153.71	155.68	154.84	1.15%	1,439,534
May 15, 2026	154.16	154.27	152.50	153.91	153.08	-0.38%	1,767,189
May 14, 2026	153.65	155.80	153.59	154.50	153.66	0.71%	1,600,764
May 13, 2026	152.75	156.00	152.74	153.41	152.58	0.08%	1,291,472
May 12, 2026	151.92	153.30	149.95	153.29	152.46	1.29%	2,526,043
May 11, 2026	151.91	152.75	150.64	151.34	150.52	-0.90%	2,340,560
May 8, 2026	151.41	152.75	151.00	152.71	151.88	0.91%	1,368,808
May 7, 2026	153.01	153.99	151.28	151.34	150.52	-1.05%	964,174
May 6, 2026	151.11	154.05	150.46	152.94	152.11	2.05%	1,078,308
May 5, 2026	148.91	150.60	148.28	149.87	149.06	0.64%	1,346,031
May 4, 2026	151.71	152.07	148.38	148.92	148.11	-2.15%	1,108,889
May 1, 2026	153.17	153.75	152.04	152.19	151.36	-0.25%	758,107
Apr 30, 2026	147.82	153.02	147.82	152.57	151.74	3.15%	1,388,504
Apr 29, 2026	152.12	153.14	146.46	147.91	147.11	-6.01%	1,793,341
Apr 28, 2026	157.57	158.25	156.58	157.36	156.51	0.40%	1,274,093
Apr 27, 2026	155.59	157.72	155.59	156.73	155.88	0.01%	1,340,186
Apr 24, 2026	155.67	157.49	155.50	156.71	155.86	0.31%	934,996
Apr 23, 2026	149.90	156.23	149.89	156.23	155.38	4.38%	1,468,209
Apr 22, 2026	151.73	151.93	149.33	149.68	148.87	-0.76%	651,907
Apr 21, 2026	151.97	152.86	150.31	150.83	150.01	-0.65%	1,200,617
Apr 20, 2026	151.33	152.16	150.18	151.82	151.00	0.44%	836,267
Apr 17, 2026	149.31	152.05	149.31	151.16	150.34	1.34%	1,043,476
Apr 16, 2026	150.90	151.64	148.95	149.16	148.35	-1.20%	1,279,666
Apr 15, 2026	154.00	154.00	150.90	150.97	150.15	-2.10%	824,807
Apr 14, 2026	152.52	154.35	152.06	154.21	153.37	0.86%	686,023
Apr 13, 2026	151.87	153.12	151.45	152.89	152.06	0.41%	866,643
Apr 10, 2026	152.35	154.00	151.46	152.26	151.43	0.11%	1,115,488
Apr 9, 2026	150.00	152.73	149.95	152.10	151.28	2.05%	1,559,152