ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CNR Canadian National Railway Company

176.69
0.72 (0.41%)
Mar 01 2024 - Closed
Delayed by 15 minutes

CNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 176.69 0.72 0.41% 175.77 177.72 175.56 1,001,103
Feb 29 2024 175.97 -0.17 -0.10% 176.26 176.54 175.54 2,074,013
Feb 28 2024 176.14 -1.52 -0.86% 177.17 177.68 175.89 637,900
Feb 27 2024 177.66 -0.13 -0.07% 177.49 178.03 176.86 570,757
Feb 26 2024 177.79 0.10 0.06% 177.25 178.38 176.71 575,848
Feb 23 2024 177.69 0.47 0.27% 177.30 178.15 177.07 897,629
Feb 22 2024 177.22 2.95 1.69% 175.01 177.51 174.99 803,399
Feb 21 2024 174.27 1.15 0.66% 172.87 174.33 172.66 628,210
Feb 20 2024 173.12 -1.94 -1.11% 174.59 175.48 172.58 1,889,368
Feb 16 2024 175.06 0.14 0.08% 175.05 175.92 174.43 800,452
Feb 15 2024 174.92 0.39 0.22% 174.70 175.49 173.93 889,247
Feb 14 2024 174.53 4.28 2.51% 171.01 174.56 170.55 828,024
Feb 13 2024 170.25 -2.41 -1.40% 171.34 171.61 169.71 1,827,182
Feb 12 2024 172.66 -0.35 -0.20% 173.19 173.47 172.02 833,110
Feb 09 2024 173.01 0.48 0.28% 172.51 173.58 171.98 936,499
Feb 08 2024 172.53 -1.36 -0.78% 173.55 174.05 172.38 881,412
Feb 07 2024 173.89 0.89 0.51% 173.50 174.63 172.54 704,444
Feb 06 2024 173.00 1.89 1.10% 171.02 173.10 170.79 811,348
Feb 05 2024 171.11 0.56 0.33% 170.90 171.70 170.10 901,686
Feb 02 2024 170.55 0.60 0.35% 170.69 171.06 168.71 604,326
Feb 01 2024 169.95 3.17 1.90% 167.26 170.16 167.26 716,602
Jan 31 2024 166.78 -0.75 -0.45% 167.32 168.83 166.57 1,166,472
Jan 30 2024 167.53 1.05 0.63% 166.47 168.42 165.90 590,382
Jan 29 2024 166.48 -0.17 -0.10% 166.10 166.59 164.95 638,409
Jan 26 2024 166.65 -0.02 -0.01% 166.62 167.71 166.08 579,072
Jan 25 2024 166.67 0.28 0.17% 166.92 167.95 165.25 743,177
Jan 24 2024 166.39 -3.05 -1.80% 169.85 169.85 164.82 1,204,523
Jan 23 2024 169.44 1.24 0.74% 168.15 169.75 167.88 770,001
Jan 22 2024 168.20 -1.24 -0.73% 170.00 170.19 167.84 908,788
Jan 19 2024 169.44 1.10 0.65% 167.32 170.12 166.22 880,685
Jan 18 2024 168.34 2.47 1.49% 166.47 168.83 166.34 702,339
Jan 17 2024 165.87 -2.95 -1.75% 167.63 168.20 165.55 881,877
Jan 16 2024 168.82 0.21 0.12% 167.83 169.69 167.00 696,670
Jan 15 2024 168.61 -0.61 -0.36% 168.00 169.03 167.62 263,678
Jan 12 2024 169.22 2.46 1.48% 167.39 169.25 166.74 976,808
Jan 11 2024 166.76 0.36 0.22% 166.41 166.95 164.99 614,909
Jan 10 2024 166.40 0.69 0.42% 164.59 166.47 164.59 819,237
Jan 09 2024 165.71 -1.54 -0.92% 166.71 167.25 165.55 1,094,751
Jan 08 2024 167.25 -0.99 -0.59% 167.59 168.26 166.25 878,770
Jan 05 2024 168.24 0.19 0.11% 167.83 168.99 167.18 595,648
Jan 04 2024 168.05 0.97 0.58% 167.37 168.53 166.73 725,593
Jan 03 2024 167.08 -0.10 -0.06% 166.76 168.25 166.42 723,343
Jan 02 2024 167.18 0.63 0.38% 165.37 167.42 165.23 666,469
Dec 29 2023 166.55 1.09 0.66% 165.97 166.60 165.26 407,875
Dec 28 2023 165.46 -0.76 -0.46% 166.05 166.91 165.02 438,021
Dec 27 2023 166.22 0.55 0.33% 165.16 167.35 164.86 620,148
Dec 22 2023 165.67 1.49 0.91% 164.42 166.10 164.42 574,431
Dec 21 2023 164.18 0.85 0.52% 164.05 165.24 163.54 603,143
Dec 20 2023 163.33 -0.56 -0.34% 163.05 165.84 162.69 979,386
Dec 19 2023 163.89 1.97 1.22% 161.13 163.95 161.13 818,512
Dec 18 2023 161.92 0.91 0.57% 161.32 162.77 161.11 928,962
Dec 15 2023 161.01 -1.02 -0.63% 161.26 162.37 160.51 3,848,040
Dec 14 2023 162.03 0.13 0.08% 162.00 163.10 161.56 1,533,901
Dec 13 2023 161.90 0.07 0.04% 161.14 161.93 159.41 1,087,116
Dec 12 2023 161.83 0.39 0.24% 161.45 161.87 160.21 1,367,534
Dec 11 2023 161.44 1.38 0.86% 159.63 161.55 159.61 811,270
Dec 08 2023 160.06 -0.81 -0.50% 160.81 161.95 160.02 789,162
Dec 07 2023 160.87 0.83 0.52% 160.78 161.96 159.66 957,461
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

Your Recent History

Delayed Upgrade Clock