CNR

Canadian National Railway Historical Data - CNR

Buy
Sell
Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.41 -0.28% 144.79 06:14:57
Open Price Low Price High Price Close Price Previous Close
142.70 141.80 144.90 144.79 145.20
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week142.89147.68141.80144.731,329,6281.901.33%
1 Month143.73149.07137.26143.481,438,4381.060.74%
3 Months159.34164.26137.26146.781,658,433-14.55-9.13%
6 Months156.00171.48137.26151.991,408,197-11.21-7.19%
1 Year131.86171.48128.50151.211,326,45812.939.81%
3 Years123.46171.4892.01134.921,345,37921.3317.28%
5 Years105.54171.4890.84124.631,284,72439.2537.19%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Jul 2022 144.79 -0.41 -0.28% 142.70 144.90 141.80 1,436,031
30 Jun 2022 145.20 2.23 1.56% 142.89 145.89 142.12 745,416
29 Jun 2022 142.97 -3.05 -2.09% 146.13 147.28 142.64 1,064,176
28 Jun 2022 146.02 -0.73 -0.5% 147.65 147.68 144.73 1,659,529
25 Jun 2022 146.75 4.55 3.2% 142.35 147.01 142.34 1,631,100
24 Jun 2022 142.20 -0.08 -0.06% 142.89 144.31 142.07 1,547,921
23 Jun 2022 142.28 1.15 0.81% 140.00 143.78 139.88 867,630
22 Jun 2022 141.13 -0.17 -0.12% 141.16 143.69 141.05 1,609,978
21 Jun 2022 141.30 0.41 0.29% 140.29 141.41 140.12 340,727
18 Jun 2022 140.89 0.86 0.61% 139.40 142.32 139.40 4,155,046
17 Jun 2022 140.03 -2.18 -1.53% 139.65 141.62 139.46 1,061,596
16 Jun 2022 142.21 1.69 1.2% 141.63 143.53 141.07 1,353,417
15 Jun 2022 140.52 1.58 1.14% 141.57 143.19 139.36 1,210,976
14 Jun 2022 138.94 -1.52 -1.08% 138.26 140.87 137.26 1,657,825
11 Jun 2022 140.46 -2.70 -1.89% 141.84 142.33 140.11 883,727
10 Jun 2022 143.16 -1.04 -0.72% 143.28 145.88 143.05 782,668
09 Jun 2022 144.20 -1.85 -1.27% 144.47 145.38 143.63 2,279,906
08 Jun 2022 146.05 -1.98 -1.34% 146.88 146.88 144.85 1,185,048
07 Jun 2022 148.03 0.37 0.25% 148.13 148.76 147.37 1,541,071
04 Jun 2022 147.66 -1.01 -0.68% 148.54 148.71 146.85 826,987
03 Jun 2022 148.67 4.33 3.0% 143.73 149.07 143.73 2,364,013
02 Jun 2022 144.34 0.52 0.36% 143.85 145.60 143.74 1,461,583
Your Recent History
TSX
CNR
Canadian N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 08:42:45