CNR.TO: Canadian National Railway Company Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.1772

CLOSE 5.18

Low

LOW 3.94

High

HIGH 6.59

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	4.32	4.35	4.31	4.35
01/03/1997	4.35	4.38	4.33	4.35
01/06/1997	4.3	4.33	4.27	4.28
01/07/1997	4.29	4.29	4.23	4.27
01/08/1997	4.27	4.27	4.23	4.23
01/09/1997	4.2	4.22	4.15	4.19
01/10/1997	4.18	4.23	4.16	4.23
01/13/1997	4.23	4.23	4.21	4.23
01/14/1997	4.23	4.38	4.23	4.38
01/15/1997	4.38	4.42	4.37	4.4
01/16/1997	4.42	4.42	4.35	4.35
01/17/1997	4.36	4.38	4.34	4.35
01/20/1997	4.34	4.35	4.3	4.33
01/21/1997	4.32	4.34	4.3	4.33
01/22/1997	4.38	4.46	4.38	4.42
01/23/1997	4.42	4.6	4.42	4.55
01/24/1997	4.5	4.57	4.5	4.53
01/27/1997	4.54	4.54	4.53	4.53
01/28/1997	4.53	4.56	4.53	4.53
01/29/1997	4.5	4.54	4.48	4.5
01/30/1997	4.49	4.52	4.48	4.52
01/31/1997	4.52	4.53	4.42	4.46
02/03/1997	4.46	4.46	4.42	4.43
02/04/1997	4.45	4.47	4.43	4.46
02/05/1997	4.47	4.47	4.34	4.34
02/06/1997	4.33	4.38	4.33	4.36
02/07/1997	4.37	4.39	4.35	4.38
02/10/1997	4.39	4.39	4.25	4.26
02/11/1997	4.29	4.29	4.25	4.26
02/12/1997	4.28	4.35	4.28	4.35
02/13/1997	4.34	4.41	4.34	4.38
02/14/1997	4.39	4.42	4.3	4.3
02/17/1997	4.33	4.35	4.31	4.34
02/18/1997	4.38	4.38	4.34	4.38
02/19/1997	4.38	4.39	4.34	4.35
02/20/1997	4.35	4.35	4.32	4.33
02/21/1997	4.33	4.33	4.29	4.31
02/24/1997	4.29	4.3	4.28	4.29
02/25/1997	4.29	4.29	4.26	4.28
02/26/1997	4.26	4.27	4.23	4.24
02/27/1997	4.26	4.27	4.23	4.24
02/28/1997	4.26	4.27	4.23	4.24
03/03/1997	4.13	4.14	4.13	4.14
03/04/1997	4.17	4.21	4.17	4.2
03/05/1997	4.19	4.23	4.17	4.21
03/06/1997	4.24	4.26	4.22	4.25
03/07/1997	4.31	4.34	4.29	4.34
03/10/1997	4.36	4.36	4.35	4.36
03/11/1997	4.38	4.39	4.35	4.35
03/12/1997	4.36	4.36	4.29	4.33
03/13/1997	4.32	4.33	4.29	4.29
03/14/1997	4.28	4.29	4.27	4.29
03/17/1997	4.27	4.27	4.25	4.25
03/18/1997	4.28	4.28	4.24	4.25
03/19/1997	4.26	4.29	4.23	4.23
03/20/1997	4.17	4.2	4.14	4.17
03/21/1997	4.15	4.15	4.11	4.13
03/24/1997	4.13	4.21	4.13	4.2
03/25/1997	4.19	4.28	4.19	4.27
03/26/1997	4.27	4.27	4.22	4.27
03/27/1997	4.25	4.27	4.22	4.22
03/31/1997	4.22	4.22	4.06	4.09
04/01/1997	4.09	4.09	4.07	4.08
04/02/1997	4.08	4.08	3.98	3.98
04/03/1997	3.98	4.05	3.98	4.04
04/04/1997	4.04	4.08	4.04	4.07
04/07/1997	4.08	4.1	4.08	4.1
04/08/1997	4.1	4.12	4.1	4.12
04/09/1997	4.12	4.15	4.1	4.1
04/10/1997	4.08	4.08	4.06	4.08
04/11/1997	4.06	4.07	4.03	4.03
04/14/1997	4.08	4.08	3.96	3.97
04/15/1997	3.97	3.98	3.94	3.95
04/16/1997	3.96	4.06	3.96	4.06
04/17/1997	4.1	4.13	4.07	4.13
04/18/1997	4.12	4.14	4.09	4.11
04/21/1997	4.09	4.12	4.08	4.08
04/22/1997	4.1	4.16	4.07	4.13
04/23/1997	4.13	4.16	4.13	4.14
04/24/1997	4.22	4.43	4.22	4.43
04/25/1997	4.45	4.49	4.42	4.43
04/28/1997	4.4	4.42	4.38	4.42
04/29/1997	4.43	4.43	4.42	4.42
04/30/1997	4.4	4.48	4.4	4.46
05/01/1997	4.48	4.58	4.48	4.57
05/02/1997	4.58	4.69	4.57	4.67
05/05/1997	4.71	4.77	4.71	4.75
05/06/1997	4.75	4.75	4.67	4.71
05/07/1997	4.71	4.71	4.65	4.65
05/08/1997	4.63	4.7	4.63	4.68
05/09/1997	4.66	4.66	4.63	4.65
05/12/1997	4.67	4.73	4.67	4.73
05/13/1997	4.73	4.78	4.73	4.73
05/14/1997	4.75	4.76	4.67	4.67
05/15/1997	4.64	4.65	4.63	4.63
05/16/1997	4.63	4.64	4.61	4.61
05/19/1997	4.6125	4.6125	4.6125	4.6125
05/20/1997	4.63	4.63	4.58	4.6
05/21/1997	4.63	4.63	4.61	4.63
05/22/1997	4.65	4.66	4.64	4.66
05/23/1997	4.67	4.79	4.67	4.79
05/26/1997	4.78	4.79	4.78	4.78
05/27/1997	4.71	4.79	4.71	4.78
05/28/1997	4.77	4.83	4.77	4.81
05/29/1997	4.83	4.83	4.81	4.81
05/30/1997	4.81	4.82	4.79	4.79
06/02/1997	4.82	4.83	4.8	4.83
06/03/1997	4.82	4.85	4.82	4.83
06/04/1997	4.83	4.84	4.82	4.82
06/05/1997	4.8	4.8	4.71	4.74
06/06/1997	4.74	4.75	4.73	4.74
06/09/1997	4.75	4.76	4.71	4.74
06/10/1997	4.75	4.76	4.73	4.74
06/11/1997	4.74	4.74	4.71	4.71
06/12/1997	4.73	4.73	4.71	4.71
06/13/1997	4.71	4.77	4.69	4.77
06/16/1997	4.77	4.81	4.76	4.79
06/17/1997	4.8	4.83	4.78	4.83
06/18/1997	4.83	4.92	4.83	4.92
06/19/1997	4.96	4.98	4.94	4.97
06/20/1997	4.95	4.95	4.88	4.88
06/23/1997	4.89	4.93	4.87	4.88
06/24/1997	4.9	4.94	4.9	4.94
06/25/1997	4.94	5.03	4.94	4.97
06/26/1997	4.93	5	4.89	4.97
06/27/1997	4.99	5.03	4.99	5.01
06/30/1997	5.03	5.05	5	5.02
07/02/1997	5.03	5.15	5.02	5.15
07/03/1997	5.17	5.2	5.17	5.17
07/04/1997	5.13	5.21	5.13	5.21
07/07/1997	5.22	5.25	5.2	5.24
07/08/1997	5.24	5.38	5.24	5.33
07/09/1997	5.31	5.33	5.29	5.32
07/10/1997	5.31	5.33	5.28	5.33
07/11/1997	5.33	5.43	5.33	5.42
07/14/1997	5.4	5.48	5.4	5.48
07/15/1997	5.48	5.57	5.48	5.56
07/16/1997	5.58	5.73	5.58	5.7
07/17/1997	5.69	5.85	5.69	5.83
07/18/1997	5.83	5.83	5.71	5.71
07/21/1997	5.72	5.72	5.56	5.63
07/22/1997	5.67	5.71	5.61	5.61
07/23/1997	5.67	5.71	5.61	5.61
07/24/1997	6	6.13	5.79	5.82
07/25/1997	5.83	5.85	5.75	5.77
07/28/1997	5.81	5.81	5.72	5.73
07/29/1997	5.73	5.78	5.73	5.76
07/30/1997	5.78	5.99	5.78	5.98
07/31/1997	6	6	5.93	5.97
08/01/1997	5.95	5.97	5.89	5.92
08/05/1997	5.84	5.84	5.79	5.79
08/06/1997	5.83	5.83	5.8	5.81
08/07/1997	5.84	5.84	5.78	5.79
08/08/1997	5.79	5.79	5.71	5.78
08/11/1997	5.79	5.81	5.79	5.8
08/12/1997	5.82	5.87	5.78	5.78
08/13/1997	5.79	5.79	5.74	5.75
08/14/1997	5.73	5.81	5.73	5.78
08/15/1997	5.76	5.76	5.71	5.72
08/18/1997	5.71	5.75	5.63	5.69
08/19/1997	5.69	5.83	5.69	5.83
08/20/1997	5.82	5.88	5.82	5.87
08/21/1997	5.88	5.91	5.86	5.86
08/22/1997	5.75	5.83	5.71	5.83
08/25/1997	5.83	5.85	5.8	5.82
08/26/1997	5.82	5.83	5.8	5.83
08/27/1997	5.84	5.85	5.78	5.78
08/28/1997	5.78	5.79	5.76	5.79
08/29/1997	5.75	5.75	5.72	5.72
09/02/1997	5.72	5.73	5.71	5.71
09/03/1997	5.71	5.92	5.71	5.81
09/04/1997	5.81	5.84	5.79	5.8
09/05/1997	5.81	5.83	5.78	5.8
09/08/1997	5.81	5.95	5.81	5.95
09/09/1997	5.92	5.92	5.89	5.91
09/10/1997	5.89	5.89	5.8	5.82
09/11/1997	5.76	5.9	5.76	5.9
09/12/1997	5.88	5.94	5.88	5.94
09/15/1997	5.98	5.98	5.95	5.95
09/16/1997	5.95	5.99	5.95	5.97
09/17/1997	5.99	5.99	5.93	5.99
09/18/1997	5.99	6.04	5.99	6.01
09/19/1997	5.98	6.03	5.98	6.02
09/22/1997	6.03	6.03	6	6.02
09/23/1997	6.02	6.03	6.01	6.02
09/24/1997	6.01	6.03	5.94	5.96
09/25/1997	5.94	5.96	5.92	5.93
09/26/1997	5.94	6	5.94	5.98
09/29/1997	5.97	6	5.97	5.99
09/30/1997	6	6	5.98	5.99
10/01/1997	5.99	5.99	5.94	5.94
10/02/1997	5.97	5.98	5.92	5.93
10/03/1997	5.96	5.97	5.88	5.9
10/06/1997	5.92	5.95	5.88	5.95
10/07/1997	5.96	6.21	5.96	6.15
10/08/1997	6.14	6.38	6.14	6.33
10/09/1997	6.32	6.32	6.13	6.18
10/10/1997	6.17	6.17	6.13	6.17
10/14/1997	6.2	6.3	6.2	6.28
10/15/1997	6.29	6.48	6.27	6.44
10/16/1997	6.4	6.48	6.35	6.39
10/17/1997	6.36	6.36	6.25	6.31
10/20/1997	6.29	6.31	6.27	6.31
10/21/1997	6.33	6.4	6.31	6.4
10/22/1997	6.42	6.53	6.42	6.53
10/23/1997	6.42	6.44	6.24	6.43
10/24/1997	6.59	6.59	6.5	6.57
10/27/1997	6.54	6.54	5.98	5.98
10/28/1997	5.93	6.37	5.92	6.33
10/29/1997	6.42	6.42	6.29	6.33
10/30/1997	6.25	6.33	6.25	6.32
10/31/1997	6.29	6.34	6.23	6.33
11/03/1997	6.33	6.47	6.33	6.46
11/04/1997	6.46	6.5	6.42	6.48
11/05/1997	6.5	6.5	6.42	6.44
11/06/1997	6.44	6.44	6.35	6.37
11/07/1997	6.33	6.33	6.17	6.22
11/10/1997	6.23	6.27	6.22	6.23
11/11/1997	6.23	6.23	6.02	6.02
11/12/1997	5.98	6.03	5.87	5.92
11/13/1997	5.92	5.97	5.75	5.93
11/14/1997	5.94	6.08	5.94	6.05
11/17/1997	6.08	6.21	6.08	6.21
11/18/1997	6.18	6.2	6.15	6.15
11/19/1997	6.13	6.2	6.1	6.16
11/20/1997	6.25	6.33	6.23	6.3
11/21/1997	6.33	6.38	6.33	6.37
11/24/1997	6.33	6.35	6.28	6.31
11/25/1997	6.32	6.38	6.27	6.28
11/26/1997	6.29	6.3	6.25	6.25
11/27/1997	6.23	6.23	6.08	6.13
11/28/1997	6.1	6.15	6.09	6.13
12/01/1997	6.11	6.12	6	6
12/02/1997	6	6	5.92	5.95
12/03/1997	5.96	5.97	5.93	5.95
12/04/1997	5.96	6.13	5.96	6.1
12/05/1997	6.08	6.13	6.05	6.12
12/08/1997	6.12	6.22	6.12	6.19
12/09/1997	6.23	6.23	6.13	6.13
12/10/1997	6.08	6.1	6	6.06
12/11/1997	6	6	5.94	5.94
12/12/1997	5.96	5.96	5.85	5.86
12/15/1997	5.86	5.86	5.68	5.69
12/16/1997	5.71	5.71	5.46	5.6
12/17/1997	5.63	5.71	5.59	5.64
12/18/1997	5.67	5.78	5.66	5.68
12/19/1997	5.65	5.65	5.58	5.61
12/22/1997	5.61	5.65	5.6	5.62
12/23/1997	5.61	5.63	5.54	5.54
12/24/1997	5.54	5.54	5.45	5.46
12/29/1997	5.48	5.49	5.45	5.48
12/30/1997	5.5	5.55	5.49	5.53
12/31/1997	5.56	5.64	5.56	5.61

Menu

Create your free account now!

CNR.TO: Canadian National Railway Company Historical Data

1997 Historical Chart

Average

Low

High