Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Canadian National Railway Company logo
CNR.TO
Canadian National Railway Company
20:00:00
160.4 C$
0.0000 (%0.00)
Previous Close: 160.96
Day Low₺159.1
Day High₺162.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CNR.TO: Canadian National Railway Company Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.7982
CLOSE 24.832

Low

LOW 18.93

High

HIGH 29.57
DATEOPENHIGHLOWCLOSE
01/02/200922.523.1822.3323.13
01/05/200923.7823.8222.5323.35
01/06/200923.6624.3423.4524.2
01/07/200923.8824.0723.3323.45
01/08/200923.2123.6923.1823.58
01/09/200923.8723.9822.9223.04
01/12/200922.772321.9222.17
01/13/200922.3722.7421.6521.84
01/14/200921.6321.632121.21
01/15/200921.4721.7120.5321.71
01/16/200922.0222.321.2721.27
01/19/200921.2721.5920.7821
01/20/200920.7520.7519.4519.52
01/21/200919.7520.2519.5520.25
01/22/20092020.319.6919.98
01/23/200920.252120.0920.87
01/26/200920.821.3220.4820.96
01/27/200921.1821.921.0321.81
01/28/200921.8722.4421.7222.31
01/29/200922.2222.321.7521.82
01/30/200922.2422.2421.2121.49
02/02/200921.0821.6421.0421.4
02/03/200921.321.9421.2121.8
02/04/200921.922.5121.6522.16
02/05/200922.2522.5821.6222.53
02/06/200922.4123.5922.4123.17
02/09/200923.2123.2922.5123.2
02/10/200922.8423.2322.0622.46
02/11/200922.4722.8321.9222.05
02/12/200922.0322.2821.522.22
02/13/200922.3322.532222.1
02/17/200921.5521.552121.24
02/18/200921.4621.4720.7920.98
02/19/200920.9121.1220.3320.6
02/20/200920.4520.8520.1520.41
02/23/200920.3820.8119.4919.54
02/24/200919.7521.0619.6620.9
02/25/200920.6120.8320.0220.45
02/26/200920.720.720.1720.43
02/27/200920.320.8919.9320.43
03/02/200920.8820.8819.6319.75
03/03/200920.0520.1519.5119.73
03/04/200920.0620.9819.7620.52
03/05/200920.4320.4319.1319.41
03/06/200919.2719.9118.9319.5
03/09/200919.420.0219.2619.37
03/10/200919.9320.4519.5120.45
03/11/200920.521.1220.2920.92
03/12/200920.921.9520.6521.55
03/13/200921.6521.7321.0321.27
03/16/200920.9522.5120.9522.01
03/17/200922.422.421.5822.09
03/18/200921.8722.2521.1522.02
03/19/200921.8322.2821.5321.61
03/20/200921.6521.7420.8420.84
03/23/200921.6322.2521.3922.18
03/24/200922.0122.521.6322.1
03/25/200922.422.7521.4821.95
03/26/200922.2923.522.1123.48
03/27/200923.0623.4622.6222.62
03/30/200921.8522.521.6622.2
03/31/200922.3722.7322.0922.6
04/01/200922.3922.9222.0522.61
04/02/200922.8824.1722.8723.63
04/03/200923.524.1823.3623.95
04/06/200923.523.8222.922.99
04/07/200922.7623.2122.5122.98
04/08/200922.8223.6122.723.61
04/09/200923.9524.7523.9524.72
04/13/200924.362524.3324.93
04/14/200924.9124.9123.924.13
04/15/200924.1724.7524.0424.55
04/16/200924.6725.0724.2625
04/17/200925.0825.6224.7725.56
04/20/2009252524.2624.39
04/21/200924.3825.2924.1325.09
04/22/200924.8825.4824.3824.96
04/23/200925.225.5624.4525.44
04/24/200925.1725.3124.5724.72
04/27/200924.3324.6224.0124.08
04/28/20092424.4623.7624.26
04/29/200924.5324.5923.9424.43
04/30/200924.3624.8124.0424.12
05/01/200924.1525.223.9124.71
05/04/200924.7725.7424.7725.47
05/05/200925.225.4524.5624.87
05/06/200925.0325.2824.5925.12
05/07/200925.2925.424.6624.78
05/08/200925.1825.1824.5324.6
05/11/200924.524.5923.823.92
05/12/200924.1124.1223.423.46
05/13/200923.2323.2322.1822.35
05/14/200922.6322.922.2822.35
05/15/200922.3923.1322.3923.03
05/19/200923.4523.6223.2323.36
05/20/200923.524.4923.4323.71
05/21/200923.4423.4522.7222.88
05/22/200923.0423.3522.8723.19
05/25/200923.2523.52323.01
05/26/20092324.1622.9323.89
05/27/200924.0524.0623.1723.29
05/28/200923.3223.622.9123.44
05/29/200923.523.8323.323.5
06/01/200923.4524.3723.4524.29
06/02/200924.0124.5823.8824.25
06/03/20092424.223.5123.79
06/04/200923.7524.2123.724.03
06/05/200924.1724.624.0624.36
06/08/200924.2524.6523.9224.57
06/09/200924.3924.7324.2424.31
06/10/200924.524.6223.9524.22
06/11/200924.0124.3323.5823.85
06/12/200923.8524.523.8424.43
06/15/200924.2524.2623.4323.7
06/16/200923.8924.4723.8924.03
06/17/200924.1424.2123.8223.82
06/18/200923.7823.8723.3523.75
06/19/200923.9524.523.7924.5
06/22/200924.0724.323.6223.64
06/23/200923.6623.8422.823.34
06/24/200923.7524.4523.6524.07
06/25/200924.042523.924.96
06/26/200924.7525.3924.5525.19
06/29/200925.0125.524.7825.08
06/30/200925.0825.3624.6924.99
07/02/200924.9724.9724.224.29
07/03/200924.224.4424.0124.1
07/06/200924.1524.2423.5824.08
07/07/200923.924.1522.6822.73
07/08/200922.92322.1622.63
07/09/200922.5222.7322.2222.44
07/10/200922.4122.9322.2522.65
07/13/200922.6523.0522.4423.05
07/14/200923.4223.4223.0523.35
07/15/200923.3523.9323.2623.93
07/16/200923.8724.4723.7824.36
07/17/200924.4324.724.124.44
07/20/200924.5524.8824.3624.75
07/21/20092525.492525.28
07/22/200925.1125.524.9625.01
07/23/200924.9925.7124.9825.3
07/24/200925.3525.4624.7224.91
07/27/200924.912524.324.72
07/28/200924.425.1124.424.79
07/29/200924.7925.0624.4325.06
07/30/200925.1326.1625.1326.06
07/31/200925.8126.6225.8126.2
08/04/200926.427.1326.427.07
08/05/200926.9227.1526.4627.11
08/06/200926.9927.0226.426.4
08/07/200926.4227.526.4227.39
08/10/200927.0627.1826.7326.84
08/11/200926.5426.8826.4126.74
08/12/200926.627.126.626.77
08/13/200926.9427.126.5227.1
08/14/200926.8627.1326.5127.13
08/17/200926.3826.382626.26
08/18/200926.4426.6526.3426.58
08/19/200926.126.9526.0626.75
08/20/200926.8126.9526.4726.52
08/21/200926.7326.7526.3426.75
08/24/200926.8526.8726.2326.4
08/25/200926.6526.9926.5526.91
08/26/200926.6127.4226.6127.05
08/27/200926.92726.5126.93
08/28/200926.8627.1526.8627
08/31/200926.8126.8426.2426.46
09/01/200926.4626.742626.15
09/02/200925.9626.0525.5325.73
09/03/200925.8926.8525.7226.76
09/04/200926.622726.5526.95
09/08/200926.9727.2526.9527.18
09/09/200927.0327.1526.4726.47
09/10/200926.6127.1326.6127.08
09/11/200926.9927.226.8327.04
09/14/200926.8927.2326.7926.97
09/15/200927.1127.5326.7927.5
09/16/200927.4727.727.1227.21
09/17/200927.227.5327.1827.37
09/18/200927.3727.527.1927.27
09/21/200927.1327.4426.8626.88
09/22/20092727.1326.6626.73
09/23/200926.7526.8826.5426.59
09/24/200926.7526.7626.0626.21
09/25/200926.3826.6626.0326.09
09/28/200926.326.9226.326.74
09/29/200926.826.926.4426.58
09/30/200926.7926.7926.0726.37
10/01/200926.1226.4325.8825.88
10/02/200925.6325.9625.5125.77
10/05/200925.7626.2125.426.13
10/06/200926.2126.6326.0726.42
10/07/200926.3526.7426.2926.63
10/08/200926.682726.627
10/09/200926.8627.0226.7426.95
10/13/200926.5126.8526.0326.28
10/14/200926.6327.0326.3827.03
10/15/200926.72726.6326.93
10/16/200926.8527.4126.7527.41
10/19/200927.4827.527.0927.37
10/20/200927.3727.627.2627.52
10/21/200927.2427.3626.7127.25
10/22/200927.1527.3426.7327.08
10/23/200927.0127.0126.2826.5
10/26/200926.5727.0926.5426.7
10/27/200926.6326.7525.8625.94
10/28/200925.8726.3725.3825.38
10/29/200925.4826.1125.3826.04
10/30/200926.0426.3925.9326.15
11/02/200925.8326.3425.6326.29
11/03/200927.1527.226.6126.75
11/04/200926.827.3726.7126.86
11/05/200926.9827.526.9727.5
11/06/200927.2527.9527.1827.75
11/09/200927.9828.3527.6828.35
11/10/200928.3428.3828.0228.11
11/11/200928.3928.5328.2128.43
11/12/200928.228.5328.1228.24
11/13/200928.1328.5528.1128.55
11/16/200928.5728.7428.4928.55
11/17/200928.6228.9528.6228.95
11/18/20092929.0128.6728.89
11/19/200928.8928.9728.5128.83
11/20/200928.728.928.6328.83
11/23/200928.9429.128.5828.74
11/24/200928.7828.828.1828.18
11/25/200928.2128.3927.9828.16
11/26/200928.0528.0527.527.5
11/27/200927.2528.1327.2527.82
11/30/200927.7328.0727.6527.65
12/01/20092828.4527.7128.15
12/02/200928.228.227.7228.08
12/03/200928.0828.3327.8327.83
12/04/200927.9228.7127.9228.59
12/07/200928.529.2128.529
12/08/200928.5729.1528.4829.11
12/09/200928.9529.0428.6229
12/10/200928.8629.4928.8629.48
12/11/200929.3129.5728.6628.85
12/14/20092929.0528.8928.98
12/15/200928.9828.9828.4528.54
12/16/200928.6528.8428.4728.47
12/17/200928.4928.5128.1628.2
12/18/200928.1128.4127.9427.98
12/21/200928.2328.7228.2228.36
12/22/200928.4428.6428.1128.6
12/23/200928.5228.828.2828.33
12/24/200928.1828.6928.1828.62
12/29/200928.6328.7228.4928.55
12/30/200928.5528.8328.4928.55
12/31/200928.6828.7728.5728.67