CNR.TO: Canadian National Railway Company Historical Data

2017 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 100.0314

CLOSE 100.0679

Low

LOW 89.29

High

HIGH 108.64

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	90.79	91.99	90.05	90.5
01/04/2017	91.44	91.98	90.79	91.72
01/05/2017	91.88	92.66	91.04	91.98
01/06/2017	92.21	92.26	91.38	91.45
01/09/2017	91.4	91.51	90.65	90.99
01/10/2017	91.21	92.11	90.96	91.69
01/11/2017	92	93.15	91.67	92.9
01/12/2017	93.28	93.28	92.1	92.68
01/13/2017	92.75	93.92	92.48	93.19
01/16/2017	93.18	93.88	92.75	93.37
01/17/2017	93.32	93.43	91.64	91.81
01/18/2017	91.44	92.55	91.01	92.48
01/19/2017	93.06	93.32	91.47	91.64
01/20/2017	91.94	93.55	91.89	93.45
01/23/2017	92.86	93.38	92.38	93.22
01/24/2017	93.23	93.93	92.61	93.76
01/25/2017	93.69	93.75	91.38	91.38
01/26/2017	91.5	92.15	91.1	91.91
01/27/2017	92.13	92.84	91.73	92.37
01/30/2017	92.16	92.16	90.7	91.51
01/31/2017	91.17	91.55	90.43	90.44
02/01/2017	90.83	91.16	89.85	90.12
02/02/2017	90.1	90.11	89.29	89.7
02/03/2017	89.94	90.62	89.72	90.36
02/06/2017	90.12	90.31	89.55	89.74
02/07/2017	90.17	91.16	90.06	90.99
02/08/2017	90.92	91.33	89.99	91.17
02/09/2017	91.15	92.06	90.79	91.6
02/10/2017	92	92.48	91.82	92.38
02/13/2017	92.7	93.48	92.5	93.46
02/14/2017	93.26	93.5	92.87	93.5
02/15/2017	93.41	93.62	92.78	93.49
02/16/2017	93.01	93.73	92.93	93.63
02/17/2017	93.09	93.88	93.07	93.85
02/21/2017	93.69	94.64	93.5	94.64
02/22/2017	94.11	95.71	94.03	94.82
02/23/2017	95.1	95.24	93.3	93.37
02/24/2017	92.84	93.35	91.68	92.36
02/27/2017	92.25	93.65	91.55	93.07
02/28/2017	92.9	94.18	92.36	92.36
03/01/2017	93.29	95.07	93.27	94.8
03/02/2017	93.8	95.28	93.8	95.02
03/03/2017	95.01	96.43	94.9	96.31
03/06/2017	96.11	97.17	95.88	97.09
03/07/2017	96.98	97.66	96.75	97.16
03/08/2017	96.92	97.31	96.39	96.51
03/09/2017	96.63	97.35	96.08	96.86
03/10/2017	97.16	98.23	96.8	97.41
03/13/2017	97.69	98.21	97.23	97.83
03/14/2017	97.44	97.87	96.05	96.06
03/15/2017	96.8	97.22	96.06	96.62
03/16/2017	96.66	97.43	96.32	96.33
03/17/2017	96.24	97.03	96.22	96.3
03/20/2017	96.1	96.71	95.82	96.16
03/21/2017	96.17	96.9	95.14	95.3
03/22/2017	95.05	96.18	95	95.62
03/23/2017	95.27	97.23	95.22	96.73
03/24/2017	97.25	97.5	96.35	96.75
03/27/2017	96.26	97.49	95.75	97.16
03/28/2017	97.15	99.14	97.15	98.82
03/29/2017	98.8	98.8	98.04	98.37
03/30/2017	98.48	99.31	98.28	98.6
03/31/2017	98.59	99.06	98.05	98.16
04/03/2017	98.48	99.16	97.07	97.85
04/04/2017	97.48	99.25	97.48	98.98
04/05/2017	99.21	100.59	98.55	98.55
04/06/2017	98.7	99.52	98.68	99.11
04/07/2017	99	99.58	98.15	98.45
04/10/2017	98.43	100	98.43	99.43
04/11/2017	99.43	99.43	97.75	98.62
04/12/2017	98.57	98.67	97.25	97.37
04/13/2017	97.37	97.72	97.01	97.25
04/17/2017	97.61	98.77	97.41	98.62
04/18/2017	98.42	98.77	97.69	98.44
04/19/2017	98.99	99.34	98.6	98.72
04/20/2017	99.22	101.15	99.1	100.36
04/21/2017	100.22	101.11	100.17	100.95
04/24/2017	101.74	102.69	101.74	102.21
04/25/2017	101.25	101.33	99.13	99.15
04/26/2017	99.96	100.33	98.44	98.5
04/27/2017	98	99.75	98	98.46
04/28/2017	98.51	99.31	98.35	98.67
05/01/2017	99.03	100.21	98.69	100.01
05/02/2017	100.24	101.39	100.04	101.34
05/03/2017	100.96	101.26	100.25	100.89
05/04/2017	100.91	101.66	100.4	101.15
05/05/2017	101.1	102.25	100.89	101.87
05/08/2017	102.25	102.76	101.72	101.93
05/09/2017	101.96	102.87	101.17	101.89
05/10/2017	101.9	102.39	101.42	102.02
05/11/2017	101.65	102.19	100.78	101.3
05/12/2017	100.99	101.85	100.8	101.66
05/15/2017	101.83	103.18	101.8	103
05/16/2017	102.98	104.05	102.22	102.22
05/17/2017	101.51	101.64	99.11	99.22
05/18/2017	99.44	100.7	98.45	99.94
05/19/2017	100.42	101.49	99.91	101.24
05/23/2017	102.22	102.46	101.88	102.06
05/24/2017	102.31	102.89	101.27	102.49
05/25/2017	102.86	104.51	102.77	104.41
05/26/2017	104.02	104.26	103.52	103.7
05/29/2017	103.12	104.65	103.08	103.38
05/30/2017	103.29	104.68	103.29	104.52
05/31/2017	104.56	104.95	104.12	104.73
06/01/2017	104.67	106.56	104.67	106.22
06/02/2017	106	106.73	105.64	105.86
06/05/2017	105.88	106.63	104.94	106.27
06/06/2017	105.23	106.42	105.22	105.98
06/07/2017	105.71	105.96	104.9	105.53
06/08/2017	105.74	107.22	105.33	107.21
06/09/2017	107.17	107.75	105.58	106.55
06/12/2017	106.24	107.52	105.6	105.83
06/13/2017	105.76	106.09	104.86	105.32
06/14/2017	105.42	105.42	104.29	104.46
06/15/2017	104.06	105.85	103.68	105.7
06/16/2017	105.44	108.21	104.61	107.57
06/19/2017	107.61	108.64	106.77	107.37
06/20/2017	107.57	107.7	105.81	106.02
06/21/2017	106.15	106.79	105.75	105.99
06/22/2017	105.82	106.2	105.3	105.65
06/23/2017	105.56	107.31	105.5	106.59
06/26/2017	106.71	107.65	106.64	107.01
06/27/2017	106.99	107.07	106.28	106.78
06/28/2017	107.41	107.95	106.82	107.63
06/29/2017	107.6	107.69	105.07	105.45
06/30/2017	105.54	105.82	104.57	105.22
07/04/2017	106.29	106.55	104.52	104.65
07/05/2017	104.7	106.75	104.27	106.15
07/06/2017	105.64	106.22	105.21	105.58
07/07/2017	105.08	105.96	104.73	105.95
07/10/2017	105.9	107.07	105.81	106.47
07/11/2017	106.04	106.85	105.47	106.77
07/12/2017	107	107.9	106.7	106.76
07/13/2017	106.75	107.25	105.94	106.06
07/14/2017	106.62	106.66	105.85	105.92
07/17/2017	105.93	106.08	105.5	105.71
07/18/2017	105.28	105.73	104.77	105.6
07/19/2017	105.07	105.54	103.91	103.94
07/20/2017	104.1	104.69	102.6	103.22
07/21/2017	102.75	102.94	101.86	102.86
07/24/2017	102.79	102.84	101.45	101.63
07/25/2017	101.71	102.74	101.19	101.45
07/26/2017	101.14	101.22	98.67	99
07/27/2017	99.57	99.99	98.42	98.9
07/28/2017	98.94	98.97	97.95	98.41
07/31/2017	98.53	99.31	98.48	98.52
08/01/2017	99.24	100.59	98.37	99.78
08/02/2017	100	101.03	99.73	100.98
08/03/2017	101.25	102.1	99.84	100.19
08/04/2017	100.6	101.02	99.47	100.37
08/08/2017	100.72	101.85	100.57	101.51
08/09/2017	101.03	102.16	100.96	101.65
08/10/2017	101.58	101.59	100.15	100.74
08/11/2017	100.36	101.32	100.24	100.87
08/14/2017	101.67	102.75	101.39	102.26
08/15/2017	102.01	102.51	101.94	102.1
08/16/2017	102.15	102.72	101.3	101.38
08/17/2017	101.54	101.63	100.91	101.21
08/18/2017	101.17	101.17	99.99	100
08/21/2017	99.98	100.28	99.36	99.91
08/22/2017	100.29	100.61	99.95	100.53
08/23/2017	100.35	100.47	99.78	99.81
08/24/2017	100.13	100.37	99.61	99.63
08/25/2017	100.11	100.15	99.09	99.32
08/28/2017	99.31	99.34	98.49	99.1
08/29/2017	98.36	99.68	98.1	99.46
08/30/2017	99.63	101.22	99.63	100.64
08/31/2017	100.84	101.59	100.36	101.22
09/01/2017	101.15	101.51	100.19	100.59
09/05/2017	100.01	100.01	98.85	99.42
09/06/2017	99.39	100.43	99.02	99.22
09/07/2017	98.79	99.26	98.3	98.69
09/08/2017	98.79	99.17	98.16	98.92
09/11/2017	99.38	99.75	98.61	99.27
09/12/2017	99.45	99.85	99.12	99.66
09/13/2017	99.62	99.62	98.06	98.06
09/14/2017	98.09	99.09	98.01	98.64
09/15/2017	98.63	99.57	98.35	99.57
09/18/2017	99.59	100.7	99.53	100.49
09/19/2017	100.93	101.45	100.7	100.74
09/20/2017	100.84	101.21	100.25	101.1
09/21/2017	101.32	102.2	100.85	101.9
09/22/2017	101.8	101.98	100.31	101.07
09/25/2017	100.61	101.13	99.9	100.9
09/26/2017	100.92	101.53	100.56	101.38
09/27/2017	101.77	103.74	101.6	103.6
09/28/2017	103.75	104.08	103.16	103.38
09/29/2017	103.49	103.98	103.19	103.38
10/02/2017	103.21	103.7	102.89	103.16
10/03/2017	103.19	103.86	101.95	102.08
10/04/2017	101.99	102.22	101.32	101.33
10/05/2017	101.68	101.98	101.25	101.39
10/06/2017	100.86	101.3	99.95	100.96
10/10/2017	101.21	101.33	100.62	100.98
10/11/2017	101.25	101.55	100.53	100.96
10/12/2017	101.39	101.45	100.6	100.79
10/13/2017	101.2	101.66	100.7	100.95
10/16/2017	100.84	101.15	100.43	100.47
10/17/2017	100.27	100.83	100.16	100.38
10/18/2017	100.94	101.97	100.53	101.05
10/19/2017	101.13	102.69	100.78	102.64
10/20/2017	103	103.66	102.9	102.98
10/23/2017	103.07	103.91	102.91	103.45
10/24/2017	103.91	105.95	103.7	105.46
10/25/2017	103.31	104.68	101.67	104.26
10/26/2017	104.38	105.05	104.07	104.54
10/27/2017	104.87	105.36	103.82	104.22
10/30/2017	103.78	104.64	103.48	104.16
10/31/2017	104.2	104.74	103.81	103.81
11/01/2017	103.87	104	102.36	102.96
11/02/2017	103.01	103.33	102.08	102.89
11/03/2017	102.68	102.86	101.94	102.44
11/06/2017	102.73	103	101.83	102.15
11/07/2017	101.7	102.82	101.65	102.47
11/08/2017	102.74	102.79	101.64	102.3
11/09/2017	102.12	102.68	101.74	102.2
11/10/2017	102.17	103.02	102.1	102.67
11/13/2017	102.24	102.69	102.19	102.28
11/14/2017	102.07	102.33	101.86	102.12
11/15/2017	102.1	102.39	101.67	101.87
11/16/2017	102.09	102.5	101.78	102.07
11/17/2017	102.03	102.45	101.62	101.85
11/20/2017	101.66	102.27	101.49	101.82
11/21/2017	101.69	102.23	101.42	101.98
11/22/2017	101.95	102	100.67	101.09
11/23/2017	100.75	102.19	100.74	101.45
11/24/2017	101.6	101.82	101.24	101.71
11/27/2017	101.91	101.91	100.7	100.72
11/28/2017	101.09	101.29	99.64	99.99
11/29/2017	99.49	99.49	95.08	98.2
11/30/2017	98.82	100.99	98.46	100.71
12/01/2017	100.13	101.09	98.79	99.87
12/04/2017	100.55	101.86	100.24	100.53
12/05/2017	100.73	101.5	100.29	100.75
12/06/2017	100.67	102.78	100.3	102.17
12/07/2017	102.05	103.05	101.91	102.89
12/08/2017	103.3	103.99	102.92	103.08
12/11/2017	102.99	103.02	102.21	102.75
12/12/2017	102.7	103.48	102.29	103
12/13/2017	103.11	104.02	102.94	103.2
12/14/2017	103.32	104.17	102.77	103.1
12/15/2017	103.48	103.99	102.64	103.35
12/18/2017	103.51	104.73	101.57	103.64
12/19/2017	103.94	105.2	103.67	104.63
12/20/2017	104.48	104.96	103.83	104.42
12/21/2017	104.3	104.44	103.63	103.94
12/22/2017	103.91	104.55	103.6	103.97
12/27/2017	104	104.21	103.35	104.09
12/28/2017	103.9	103.96	103.02	103.91
12/29/2017	103.63	103.95	103.37	103.65

Menu

Create your free account now!

CNR.TO: Canadian National Railway Company Historical Data

2017 Historical Chart

Average

Low

High