TSX:CNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	163.00	164.44	161.33	163.80	-	-0.04%	365,776
May 27, 2026	160.90	164.28	160.50	163.86	163.86	1.99%	1,984,278
May 26, 2026	158.47	161.31	158.46	160.67	160.67	0.58%	2,077,145
May 25, 2026	158.99	159.75	157.82	159.75	159.75	1.24%	415,719
May 22, 2026	157.61	159.08	157.15	157.79	157.79	0.23%	1,499,083
May 21, 2026	157.08	158.95	156.44	157.43	157.43	-0.20%	1,520,086
May 20, 2026	155.45	158.90	155.25	157.75	157.75	1.33%	2,394,197
May 19, 2026	154.50	156.18	153.71	155.68	155.68	1.15%	1,439,534
May 15, 2026	154.16	154.27	152.50	153.91	153.91	-0.38%	1,767,189
May 14, 2026	153.65	155.80	153.59	154.50	154.50	0.71%	1,600,764
May 13, 2026	152.75	156.00	152.74	153.41	153.41	0.08%	1,291,472
May 12, 2026	151.92	153.30	149.95	153.29	153.29	1.29%	2,526,043
May 11, 2026	151.91	152.75	150.64	151.34	151.34	-0.90%	2,340,560
May 8, 2026	151.41	152.75	151.00	152.71	152.71	0.91%	1,368,808
May 7, 2026	153.01	153.99	151.28	151.34	151.34	-1.05%	964,174
May 6, 2026	151.11	154.05	150.46	152.94	152.94	2.05%	1,078,308
May 5, 2026	148.91	150.60	148.28	149.87	149.87	0.64%	1,346,031
May 4, 2026	151.71	152.07	148.38	148.92	148.92	-2.15%	1,108,889
May 1, 2026	153.17	153.75	152.04	152.19	152.19	-0.25%	758,107
Apr 30, 2026	147.82	153.02	147.82	152.57	152.57	3.15%	1,388,504
Apr 29, 2026	152.12	153.14	146.46	147.91	147.91	-6.01%	1,793,341
Apr 28, 2026	157.57	158.25	156.58	157.36	157.36	0.40%	1,274,093
Apr 27, 2026	155.59	157.72	155.59	156.73	156.73	0.01%	1,340,186
Apr 24, 2026	155.67	157.49	155.50	156.71	156.71	0.31%	934,996
Apr 23, 2026	149.90	156.23	149.89	156.23	156.23	4.38%	1,468,209
Apr 22, 2026	151.73	151.93	149.33	149.68	149.68	-0.76%	651,907
Apr 21, 2026	151.97	152.86	150.31	150.83	150.83	-0.65%	1,200,617
Apr 20, 2026	151.33	152.16	150.18	151.82	151.82	0.44%	836,267
Apr 17, 2026	149.31	152.05	149.31	151.16	151.16	1.34%	1,043,476
Apr 16, 2026	150.90	151.64	148.95	149.16	149.16	-1.20%	1,279,666
Apr 15, 2026	154.00	154.00	150.90	150.97	150.97	-2.10%	824,807
Apr 14, 2026	152.52	154.35	152.06	154.21	154.21	0.86%	686,023
Apr 13, 2026	151.87	153.12	151.45	152.89	152.89	0.41%	866,643
Apr 10, 2026	152.35	154.00	151.46	152.26	152.26	0.11%	1,115,488
Apr 9, 2026	150.00	152.73	149.95	152.10	152.10	2.05%	1,559,152
Apr 8, 2026	149.33	151.77	148.37	149.04	149.04	1.22%	1,817,151
Apr 7, 2026	146.16	147.88	145.74	147.24	147.24	0.75%	1,539,730
Apr 6, 2026	144.17	146.66	143.98	146.15	146.15	0.84%	2,159,686
Apr 2, 2026	143.02	145.67	142.50	144.93	144.93	1.07%	1,634,345
Apr 1, 2026	143.53	144.94	142.60	143.39	143.39	0.15%	874,226
Mar 31, 2026	141.87	143.50	140.13	143.18	143.18	1.40%	1,557,386
Mar 30, 2026	141.51	143.10	140.98	141.20	141.20	0.27%	2,381,937
Mar 27, 2026	139.76	141.26	139.65	140.82	140.82	0.13%	2,162,012
Mar 26, 2026	140.27	141.96	139.30	140.64	140.64	-0.04%	1,798,557
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%	951,341
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%	3,593,047
Mar 19, 2026	137.35	137.65	135.07	136.12	136.12	-1.18%	2,051,396
Mar 18, 2026	139.63	140.90	137.40	137.75	137.75	-1.43%	1,102,517