CNR.TO
Canadian National Railway Company (CNR.TO)
165.0300
C$
-1.6500 (%-0.99)
CNR.TO: Canadian National Railway Company Historical Data
Historical price data, yearly archive and performance analysis for Canadian National Railway Company.
Historical Chart
Loading chart...
Average
OPEN 138.2279
CLOSE 138.2013
Low
LOW 126.11
High
HIGH 154.56
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 146.56 | 148.2 | 146.41 | 146.78 |
| 01/03/2025 | 147 | 148.49 | 147 | 148.18 |
| 01/06/2025 | 149.41 | 150.21 | 148.14 | 148.53 |
| 01/07/2025 | 150.5 | 150.79 | 149.54 | 149.86 |
| 01/08/2025 | 148.8 | 149.72 | 147.08 | 147.24 |
| 01/09/2025 | 147.19 | 147.7 | 146.24 | 146.4 |
| 01/10/2025 | 147.62 | 147.62 | 143.93 | 144.15 |
| 01/13/2025 | 143.54 | 144.73 | 143.18 | 144.32 |
| 01/14/2025 | 144.18 | 145.37 | 143.46 | 143.91 |
| 01/15/2025 | 145 | 145.63 | 144.15 | 144.32 |
| 01/16/2025 | 145.24 | 146.93 | 143.83 | 146.8 |
| 01/17/2025 | 147.3 | 147.96 | 146.85 | 146.93 |
| 01/20/2025 | 147.43 | 149.13 | 147.26 | 148.25 |
| 01/21/2025 | 148.42 | 149.16 | 147.74 | 148.65 |
| 01/22/2025 | 148.54 | 150.98 | 147.9 | 150.18 |
| 01/23/2025 | 150.77 | 154.56 | 150.77 | 152.71 |
| 01/24/2025 | 152.1 | 152.52 | 151.25 | 151.4 |
| 01/27/2025 | 150.69 | 153.42 | 150.65 | 153.38 |
| 01/28/2025 | 152.8 | 153.74 | 151.14 | 151.39 |
| 01/29/2025 | 151.55 | 153.12 | 151.22 | 152.23 |
| 01/30/2025 | 152.5 | 153.52 | 151.37 | 152.26 |
| 01/31/2025 | 151.49 | 154.13 | 150.15 | 151.82 |
| 02/03/2025 | 146.26 | 147.91 | 143.78 | 143.84 |
| 02/04/2025 | 145 | 147.73 | 144.5 | 145.66 |
| 02/05/2025 | 145.6 | 148.83 | 145.5 | 148.75 |
| 02/06/2025 | 148.92 | 149.85 | 147.06 | 147.82 |
| 02/07/2025 | 147.87 | 147.87 | 144.94 | 145.02 |
| 02/10/2025 | 145.72 | 146.67 | 144.95 | 146.63 |
| 02/11/2025 | 145.77 | 147.78 | 145.5 | 147.03 |
| 02/12/2025 | 146 | 147.07 | 144.95 | 146.6 |
| 02/13/2025 | 146.73 | 147.88 | 145.5 | 145.54 |
| 02/14/2025 | 146.1 | 146.6 | 143.84 | 144.04 |
| 02/18/2025 | 143.96 | 146.33 | 143.54 | 145.76 |
| 02/19/2025 | 145.07 | 146.21 | 144 | 145.73 |
| 02/20/2025 | 145 | 147.24 | 144.92 | 147.22 |
| 02/21/2025 | 146.96 | 148.4 | 146.26 | 147.94 |
| 02/24/2025 | 147.5 | 148.62 | 143.98 | 144.18 |
| 02/25/2025 | 144.45 | 145.88 | 143.56 | 143.91 |
| 02/26/2025 | 144.76 | 144.82 | 143.4 | 144.19 |
| 02/27/2025 | 144.25 | 145.38 | 143.9 | 144.11 |
| 02/28/2025 | 144.43 | 146.74 | 143.99 | 146.68 |
| 03/03/2025 | 146.26 | 148.15 | 142.51 | 142.58 |
| 03/04/2025 | 140.92 | 142.81 | 139.4 | 141.12 |
| 03/05/2025 | 141.75 | 144.58 | 141.53 | 143.55 |
| 03/06/2025 | 142.72 | 146.34 | 141.71 | 145.78 |
| 03/07/2025 | 145.45 | 147.2 | 144.49 | 145.24 |
| 03/10/2025 | 142.27 | 144.22 | 141.11 | 141.72 |
| 03/11/2025 | 141 | 141.55 | 135.72 | 137.5 |
| 03/12/2025 | 136.92 | 139.95 | 135.06 | 139.26 |
| 03/13/2025 | 138.57 | 141.44 | 138.36 | 138.48 |
| 03/14/2025 | 138.75 | 140.38 | 138.63 | 140.3 |
| 03/17/2025 | 139.68 | 140.86 | 138.9 | 140.29 |
| 03/18/2025 | 140.18 | 140.32 | 138.15 | 139.47 |
| 03/19/2025 | 139.8 | 140.49 | 139.02 | 139.89 |
| 03/20/2025 | 138.88 | 140.58 | 138.18 | 139.9 |
| 03/21/2025 | 139.9 | 140 | 138.25 | 138.4 |
| 03/24/2025 | 138.58 | 141.88 | 138.58 | 141.29 |
| 03/25/2025 | 141.24 | 142.08 | 139.67 | 140.34 |
| 03/26/2025 | 140.51 | 142.95 | 140.4 | 142.84 |
| 03/27/2025 | 141.31 | 143.5 | 141.14 | 142.7 |
| 03/28/2025 | 142.09 | 142.13 | 139.37 | 139.52 |
| 03/31/2025 | 138.12 | 141.08 | 137.59 | 140.04 |
| 04/01/2025 | 140.09 | 141.3 | 138.72 | 141.1 |
| 04/02/2025 | 140.89 | 143.62 | 139.36 | 143.53 |
| 04/03/2025 | 139.09 | 141.92 | 137.81 | 138.37 |
| 04/04/2025 | 136.95 | 141.58 | 135.5 | 137.37 |
| 04/07/2025 | 133.38 | 137.64 | 131.92 | 135 |
| 04/08/2025 | 138 | 138.07 | 130.55 | 132.07 |
| 04/09/2025 | 130.06 | 139.13 | 130.02 | 138.75 |
| 04/10/2025 | 138.25 | 138.4 | 131.76 | 133.79 |
| 04/11/2025 | 132.57 | 138.72 | 132.02 | 138.53 |
| 04/14/2025 | 138.05 | 140.46 | 138.05 | 138.98 |
| 04/15/2025 | 139.11 | 140.58 | 137.44 | 137.52 |
| 04/16/2025 | 136.16 | 137.08 | 135.12 | 136.65 |
| 04/17/2025 | 136.71 | 138 | 136.51 | 137.31 |
| 04/21/2025 | 136.65 | 137.02 | 134.94 | 136.49 |
| 04/22/2025 | 137.05 | 137.81 | 134.58 | 134.91 |
| 04/23/2025 | 136.79 | 138.47 | 135.54 | 135.72 |
| 04/24/2025 | 135.22 | 135.92 | 133.8 | 135.3 |
| 04/25/2025 | 134.87 | 135.56 | 133.87 | 134.62 |
| 04/28/2025 | 134.47 | 135.84 | 132.99 | 133.29 |
| 04/29/2025 | 133.07 | 133.49 | 131.4 | 133.45 |
| 04/30/2025 | 133.04 | 133.52 | 131.4 | 133.51 |
| 05/01/2025 | 133.51 | 134.11 | 132.06 | 132.38 |
| 05/02/2025 | 134.23 | 140.08 | 133.52 | 139.98 |
| 05/05/2025 | 138.76 | 139.84 | 136.27 | 136.3 |
| 05/06/2025 | 136.79 | 137.49 | 135.08 | 135.6 |
| 05/07/2025 | 135.84 | 138.08 | 135.75 | 138.05 |
| 05/08/2025 | 138.51 | 141.85 | 138.46 | 141.1 |
| 05/09/2025 | 141 | 141.83 | 139.58 | 139.97 |
| 05/12/2025 | 143.62 | 147.65 | 143.62 | 146.51 |
| 05/13/2025 | 146.51 | 147.84 | 146.23 | 146.59 |
| 05/14/2025 | 146.94 | 149.34 | 146 | 148.7 |
| 05/15/2025 | 148.69 | 151.6 | 148.69 | 150.95 |
| 05/16/2025 | 151.18 | 152.12 | 150.25 | 150.99 |
| 05/20/2025 | 150 | 150.69 | 148.67 | 149.49 |
| 05/21/2025 | 148.5 | 149.01 | 146.95 | 147.13 |
| 05/22/2025 | 147.1 | 147.82 | 146.36 | 147.29 |
| 05/23/2025 | 146 | 146.45 | 144.05 | 144.21 |
| 05/26/2025 | 145.04 | 146.16 | 145.03 | 145.11 |
| 05/27/2025 | 145.07 | 145.85 | 144.5 | 145.48 |
| 05/28/2025 | 145.33 | 146.26 | 144.94 | 145.22 |
| 05/29/2025 | 145.8 | 146.33 | 144.17 | 145.01 |
| 05/30/2025 | 144.99 | 145.44 | 143.98 | 144.26 |
| 06/02/2025 | 143.72 | 143.98 | 141.87 | 143.79 |
| 06/03/2025 | 143.77 | 145.55 | 143.2 | 145.38 |
| 06/04/2025 | 145.59 | 146 | 144.9 | 145.15 |
| 06/05/2025 | 145.41 | 145.61 | 144.11 | 144.3 |
| 06/06/2025 | 145.34 | 146.04 | 143.34 | 143.75 |
| 06/09/2025 | 143.03 | 143.91 | 142.04 | 143.16 |
| 06/10/2025 | 142.68 | 145.38 | 142.68 | 144.59 |
| 06/11/2025 | 144.7 | 144.98 | 141.3 | 142.73 |
| 06/12/2025 | 142.49 | 143.55 | 141.75 | 143.24 |
| 06/13/2025 | 142.29 | 143.3 | 140.79 | 141.09 |
| 06/16/2025 | 141.83 | 142.71 | 141.01 | 142.24 |
| 06/17/2025 | 142 | 142.03 | 138.56 | 139.29 |
| 06/18/2025 | 139.26 | 140.19 | 139 | 139.54 |
| 06/19/2025 | 139.01 | 140.52 | 139.01 | 139.75 |
| 06/20/2025 | 141.3 | 141.3 | 139.62 | 140.05 |
| 06/23/2025 | 139.51 | 141.12 | 139.5 | 140.53 |
| 06/24/2025 | 140.7 | 140.79 | 139.11 | 140.17 |
| 06/25/2025 | 140.18 | 140.2 | 138.69 | 139.14 |
| 06/26/2025 | 139.29 | 141.97 | 139.14 | 141.74 |
| 06/27/2025 | 141.98 | 143.34 | 139.86 | 141.65 |
| 06/30/2025 | 141.92 | 142.58 | 141.31 | 141.89 |
| 07/02/2025 | 143.5 | 145.17 | 143.35 | 144.9 |
| 07/03/2025 | 145.22 | 145.22 | 144.05 | 144.88 |
| 07/04/2025 | 144.31 | 145.07 | 143.92 | 144.12 |
| 07/07/2025 | 144.04 | 144.44 | 140.68 | 140.7 |
| 07/08/2025 | 141.44 | 145.28 | 141.44 | 143.66 |
| 07/09/2025 | 143.97 | 144.18 | 143.27 | 143.42 |
| 07/10/2025 | 143.69 | 146.77 | 143.69 | 144.92 |
| 07/11/2025 | 144.2 | 144.67 | 143.16 | 143.93 |
| 07/14/2025 | 143.09 | 143.45 | 141.06 | 142.39 |
| 07/15/2025 | 142.68 | 143.26 | 141.22 | 141.35 |
| 07/16/2025 | 141.52 | 141.93 | 140.18 | 140.76 |
| 07/17/2025 | 141.62 | 142.14 | 139.96 | 140 |
| 07/18/2025 | 140.3 | 140.74 | 135.38 | 136.61 |
| 07/21/2025 | 137.35 | 138.12 | 136.25 | 136.26 |
| 07/22/2025 | 136.1 | 137 | 135 | 136.56 |
| 07/23/2025 | 131.02 | 132.03 | 129.9 | 130.98 |
| 07/24/2025 | 130.89 | 131.91 | 130.01 | 130.17 |
| 07/25/2025 | 130.72 | 131.45 | 130.01 | 131.4 |
| 07/28/2025 | 131.4 | 131.59 | 130.12 | 130.47 |
| 07/29/2025 | 130.67 | 132.85 | 130.31 | 131.13 |
| 07/30/2025 | 131.5 | 131.5 | 129.98 | 130.35 |
| 07/31/2025 | 130 | 130.43 | 129.01 | 129.38 |
| 08/01/2025 | 128.65 | 129.07 | 127.6 | 128.04 |
| 08/05/2025 | 129.01 | 130.46 | 128.82 | 129.6 |
| 08/06/2025 | 129.98 | 130.21 | 129.29 | 129.39 |
| 08/07/2025 | 129.49 | 129.49 | 127.02 | 127.07 |
| 08/08/2025 | 127.18 | 127.88 | 126.91 | 127.33 |
| 08/11/2025 | 127.11 | 128.63 | 126.91 | 128.52 |
| 08/12/2025 | 128.59 | 129.68 | 128.59 | 129.27 |
| 08/13/2025 | 129.76 | 129.76 | 128.96 | 129.23 |
| 08/14/2025 | 128.68 | 128.8 | 127.3 | 128.08 |
| 08/15/2025 | 128.15 | 129.47 | 128.15 | 128.92 |
| 08/18/2025 | 129.2 | 129.64 | 127.9 | 128.68 |
| 08/19/2025 | 128.99 | 130.96 | 128.8 | 130.7 |
| 08/20/2025 | 130.98 | 131.85 | 130.13 | 130.17 |
| 08/21/2025 | 130.3 | 131.02 | 129.67 | 130.75 |
| 08/22/2025 | 130.9 | 133.24 | 130.1 | 132.58 |
| 08/25/2025 | 132.86 | 133 | 130.75 | 131.59 |
| 08/26/2025 | 131.35 | 133.95 | 131.19 | 133.62 |
| 08/27/2025 | 133.53 | 134.73 | 133.53 | 134.14 |
| 08/28/2025 | 133.33 | 133.42 | 131.18 | 132.2 |
| 08/29/2025 | 132.18 | 133.38 | 132.16 | 132.95 |
| 09/02/2025 | 132.55 | 133.54 | 132.5 | 133.24 |
| 09/03/2025 | 134.35 | 134.49 | 133.1 | 133.29 |
| 09/04/2025 | 133.99 | 133.99 | 132.38 | 133.83 |
| 09/05/2025 | 133.54 | 135.2 | 133.23 | 133.76 |
| 09/08/2025 | 132.97 | 133.27 | 130.89 | 131.57 |
| 09/09/2025 | 132.33 | 132.33 | 129 | 129.25 |
| 09/10/2025 | 130.59 | 130.59 | 127.78 | 128.15 |
| 09/11/2025 | 129.6 | 130.04 | 126.11 | 129.91 |
| 09/12/2025 | 130.53 | 130.59 | 129.16 | 129.39 |
| 09/15/2025 | 129.65 | 131.3 | 129.49 | 131.27 |
| 09/16/2025 | 131.35 | 131.95 | 130.4 | 131.54 |
| 09/17/2025 | 131.69 | 132.6 | 129.83 | 130.32 |
| 09/18/2025 | 130.56 | 131.02 | 128.76 | 129 |
| 09/19/2025 | 128.77 | 129.72 | 128.35 | 128.66 |
| 09/22/2025 | 128.15 | 128.5 | 127.1 | 127.18 |
| 09/23/2025 | 127.52 | 128.17 | 127.1 | 127.52 |
| 09/24/2025 | 127.55 | 128.36 | 126.96 | 128.06 |
| 09/25/2025 | 127.36 | 130.11 | 127.32 | 128.8 |
| 09/26/2025 | 129.28 | 129.55 | 127.94 | 129.38 |
| 09/29/2025 | 129.73 | 132.13 | 129.65 | 130.74 |
| 09/30/2025 | 130.74 | 131.32 | 129.34 | 131.24 |
| 10/01/2025 | 131.7 | 131.99 | 130.87 | 131.75 |
| 10/02/2025 | 131.2 | 132.06 | 130.94 | 131.84 |
| 10/03/2025 | 131.71 | 134.5 | 131.7 | 134.49 |
| 10/06/2025 | 134.82 | 134.95 | 133.59 | 134.78 |
| 10/07/2025 | 134.99 | 135.36 | 133.44 | 135.25 |
| 10/08/2025 | 134.99 | 135 | 133.32 | 134.51 |
| 10/09/2025 | 134.76 | 135.16 | 133.67 | 133.96 |
| 10/10/2025 | 135.1 | 136.05 | 131.86 | 132.24 |
| 10/14/2025 | 133.34 | 134.84 | 132.87 | 134.58 |
| 10/15/2025 | 135 | 136.65 | 134.26 | 136.43 |
| 10/16/2025 | 136.4 | 136.85 | 132.95 | 132.99 |
| 10/17/2025 | 132.18 | 135.2 | 132.1 | 134.05 |
| 10/20/2025 | 135.11 | 135.25 | 133.35 | 133.81 |
| 10/21/2025 | 133.75 | 134.78 | 133.11 | 133.2 |
| 10/22/2025 | 133.65 | 136.44 | 133.2 | 134.43 |
| 10/23/2025 | 134.43 | 135.07 | 133.78 | 134.25 |
| 10/24/2025 | 134.23 | 134.42 | 132.92 | 133.43 |
| 10/27/2025 | 133.91 | 134 | 132.1 | 132.66 |
| 10/28/2025 | 133.49 | 133.49 | 131.6 | 131.99 |
| 10/29/2025 | 131.76 | 131.93 | 129.32 | 129.9 |
| 10/30/2025 | 130 | 131.51 | 129.76 | 130.55 |
| 10/31/2025 | 136.36 | 139.5 | 133.93 | 134.49 |
| 11/03/2025 | 134.59 | 134.65 | 132.5 | 134.4 |
| 11/04/2025 | 133.73 | 135.1 | 131.98 | 134.94 |
| 11/05/2025 | 135.07 | 136.29 | 134.87 | 135.5 |
| 11/06/2025 | 135.87 | 136 | 133.24 | 133.47 |
| 11/07/2025 | 133.04 | 133.36 | 131.47 | 133.31 |
| 11/10/2025 | 133.44 | 133.68 | 132.44 | 132.5 |
| 11/11/2025 | 132.41 | 134.53 | 132.41 | 134.43 |
| 11/12/2025 | 134.63 | 137.25 | 134.33 | 137.11 |
| 11/13/2025 | 136.47 | 137.42 | 135.46 | 135.48 |
| 11/14/2025 | 135.01 | 135.71 | 133.5 | 134.81 |
| 11/17/2025 | 133.99 | 135.42 | 133.5 | 134.09 |
| 11/18/2025 | 132.94 | 133.13 | 131.25 | 131.35 |
| 11/19/2025 | 131.23 | 131.62 | 130.47 | 131.55 |
| 11/20/2025 | 131.82 | 132.61 | 129.77 | 129.85 |
| 11/21/2025 | 130.68 | 131.64 | 130.2 | 131.11 |
| 11/24/2025 | 131.1 | 131.22 | 128.05 | 128.08 |
| 11/25/2025 | 129.25 | 130.69 | 129.15 | 130.69 |
| 11/26/2025 | 131.17 | 132.38 | 130.55 | 132.03 |
| 11/27/2025 | 132.37 | 132.65 | 131.75 | 131.82 |
| 11/28/2025 | 133.52 | 134.48 | 132.7 | 133.83 |
| 12/01/2025 | 133.37 | 135.69 | 132.89 | 133.81 |
| 12/02/2025 | 134.29 | 134.81 | 132.35 | 134.21 |
| 12/03/2025 | 134.5 | 138.25 | 134.29 | 137.69 |
| 12/04/2025 | 138.2 | 138.55 | 136.84 | 137.54 |
| 12/05/2025 | 137.75 | 137.76 | 135.47 | 135.78 |
| 12/08/2025 | 135.88 | 138.12 | 135.7 | 136.2 |
| 12/09/2025 | 135.43 | 136.7 | 135.15 | 135.38 |
| 12/10/2025 | 134.62 | 136.2 | 133.85 | 135.56 |
| 12/11/2025 | 136.1 | 136.54 | 134.5 | 134.9 |
| 12/12/2025 | 134.9 | 135.65 | 134.5 | 134.71 |
| 12/15/2025 | 134.89 | 135.97 | 134.59 | 135.46 |
| 12/16/2025 | 135.19 | 135.51 | 133.32 | 133.42 |
| 12/17/2025 | 133.45 | 134.97 | 132.86 | 134.32 |
| 12/18/2025 | 134.33 | 137.93 | 134.33 | 137.18 |
| 12/19/2025 | 137.45 | 137.45 | 135.3 | 135.49 |
| 12/22/2025 | 136.43 | 136.43 | 134.58 | 135.1 |
| 12/23/2025 | 135.06 | 135.5 | 134.41 | 135.24 |
| 12/24/2025 | 135.11 | 135.45 | 134.5 | 134.95 |
| 12/29/2025 | 134.62 | 136.62 | 134.62 | 136.25 |
| 12/30/2025 | 135.91 | 137.35 | 135.88 | 136.09 |
| 12/31/2025 | 136.5 | 136.75 | 135.67 | 135.75 |