TSX:CNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	151.41	152.26	151.00	151.79	-	0.30%	237,468
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%	1,075,708
May 5, 2026	148.91	150.60	148.28	149.87	149.87	0.64%	1,344,831
May 4, 2026	151.71	152.07	148.38	148.92	148.92	-2.15%	1,108,589
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%	1,779,138
Apr 28, 2026	157.57	158.25	156.58	157.36	157.36	0.40%	1,271,993
Apr 27, 2026	155.59	157.72	155.59	156.73	156.73	0.01%	1,334,886
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%	817,207
Apr 14, 2026	152.52	154.35	152.06	154.21	154.21	0.86%	676,523
Apr 13, 2026	151.87	153.12	151.45	152.89	152.89	0.41%	845,243
Apr 10, 2026	152.35	154.00	151.46	152.26	152.26	0.11%	1,090,688
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%	1,635,045
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%	948,441
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%	3,568,186
Mar 19, 2026	137.35	137.65	135.07	136.12	136.12	-1.18%	2,051,296
Mar 18, 2026	139.63	140.90	137.40	137.75	137.75	-1.43%	1,102,517
Mar 17, 2026	145.54	145.54	139.54	139.75	139.75	-3.84%	1,490,187
Mar 16, 2026	145.03	146.36	143.43	145.33	145.33	0.92%	2,163,452
Mar 13, 2026	142.27	144.55	141.94	144.01	144.01	1.77%	1,769,141
Mar 12, 2026	143.38	144.98	141.12	141.50	141.50	-1.87%	4,646,777
Mar 11, 2026	144.20	145.22	144.07	144.20	144.20	-0.25%	2,729,617
Mar 10, 2026	144.75	146.24	143.88	144.56	144.56	-1.41%	1,641,002
Mar 9, 2026	142.86	147.12	140.90	146.63	145.72	1.03%	1,868,781
Mar 6, 2026	147.71	148.98	144.34	145.13	144.22	-3.23%	2,517,004
Mar 5, 2026	149.20	150.57	148.27	149.98	149.04	-0.79%	1,271,359
Mar 4, 2026	151.54	152.52	150.28	151.18	150.24	-0.51%	4,048,951
Mar 3, 2026	153.19	153.80	149.25	151.95	151.00	-1.66%	3,787,344
Mar 2, 2026	151.72	154.63	151.27	154.51	153.55	0.94%	1,536,097
Feb 27, 2026	150.25	153.33	150.15	153.07	152.11	1.46%	3,426,317