ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CNR Canadian National Railway Company

161.25
1.21 (0.76%)
Last Updated: 11:07:16
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Canadian National Railway Company CNR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
1.21 0.76% 161.25 11:07:16
Open Price Low Price High Price Close Price Prev Close
160.78 159.66 161.37 160.04
more quote information »

CNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week156.21161.45154.77159.502,549,4835.043.23%
1 Month152.97161.45152.00157.371,285,4208.285.41%
3 Months152.28161.45143.13152.091,238,9258.975.89%
6 Months153.86161.45143.13153.441,213,4097.394.8%
1 Year170.11175.39143.13156.981,227,434-8.86-5.21%
3 Years138.89175.39125.00150.991,267,78222.3616.1%
5 Years108.55175.3992.01138.641,278,06152.7048.55%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2023 160.04 0.75 0.47% 159.29 160.63 159.29 1,739,422
Dec 05 2023 159.29 -1.32 -0.82% 160.08 160.46 159.07 1,572,915
Dec 04 2023 160.61 0.38 0.24% 159.57 160.98 158.89 4,720,895
Dec 01 2023 160.23 2.77 1.76% 157.25 160.42 156.60 1,356,562
Nov 30 2023 157.46 1.93 1.24% 156.21 157.57 154.77 3,357,620
Nov 29 2023 155.53 2.25 1.47% 153.60 155.90 153.26 977,721
Nov 28 2023 153.28 0.80 0.52% 152.00 153.95 152.00 1,152,763
Nov 27 2023 152.48 -4.76 -3.03% 155.18 156.05 152.43 1,897,395
Nov 24 2023 157.24 -0.43 -0.27% 156.96 157.73 156.49 461,636
Nov 23 2023 157.67 1.89 1.21% 156.39 158.08 156.33 351,426
Nov 22 2023 155.78 -1.00 -0.64% 157.01 157.24 155.62 841,913
Nov 21 2023 156.78 -0.60 -0.38% 157.50 157.97 156.39 739,125
Nov 20 2023 157.38 -0.76 -0.48% 158.19 158.22 157.15 639,200
Nov 17 2023 158.14 1.13 0.72% 157.56 158.50 157.24 690,419
Nov 16 2023 157.01 0.80 0.51% 156.40 157.63 156.17 699,076
Nov 15 2023 156.21 -0.76 -0.48% 157.60 158.59 155.61 1,106,695
Nov 14 2023 156.97 1.63 1.05% 156.70 157.57 155.72 1,018,807
Nov 13 2023 155.34 1.20 0.78% 154.19 155.82 153.44 719,652
Nov 10 2023 154.14 1.75 1.15% 152.73 154.35 152.30 873,437
Nov 09 2023 152.39 0.24 0.16% 152.97 154.55 152.07 791,730
Nov 08 2023 152.15 0.73 0.48% 151.62 152.56 151.44 801,465
Nov 07 2023 151.42 -0.05 -0.03% 151.13 151.89 150.41 1,109,640
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock