CNR.TO: Canadian National Railway Company Historical Data

2018 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 105.9911

CLOSE 105.9558

Low

LOW 90.84

High

HIGH 118.62

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	103.29	104.31	103.27	104.19
01/03/2018	104.3	104.91	104.24	104.63
01/04/2018	104.51	105.58	104.51	105.31
01/05/2018	105.19	106.2	104.89	105.41
01/08/2018	105.25	105.67	104.52	104.76
01/09/2018	105	105.2	104.61	104.71
01/10/2018	104.51	104.51	101.64	101.87
01/11/2018	102	102.35	101.66	101.95
01/12/2018	102.03	102.09	100.36	101.04
01/15/2018	101	101.51	100.65	100.86
01/16/2018	100.96	102.2	100.52	100.94
01/17/2018	101.02	101.3	99.63	99.96
01/18/2018	100.12	100.47	99.38	99.99
01/19/2018	99.99	101.05	99.99	101
01/22/2018	101.12	101.33	99.39	99.39
01/23/2018	99.72	100.35	98.99	100.13
01/24/2018	99.14	101.11	98.01	98.01
01/25/2018	98.67	98.86	96.89	97.02
01/26/2018	97.18	98.36	96.81	97.61
01/29/2018	97.39	98.69	97.22	98.04
01/30/2018	97.99	98.55	97.43	97.43
01/31/2018	97.71	98.79	97.43	98.58
02/01/2018	98.67	99.04	97.59	97.88
02/02/2018	97.65	98.03	96.7	97.48
02/05/2018	97.15	98.11	96.53	96.67
02/06/2018	95.4	96.88	93.89	96.5
02/07/2018	96.49	96.81	95.61	95.82
02/08/2018	95.57	95.57	93.39	93.91
02/09/2018	94.04	94.97	93.02	94.57
02/12/2018	95.68	96.94	95.12	96.84
02/13/2018	96.2	96.51	94.67	95.28
02/14/2018	94.86	96.66	94.71	96.35
02/15/2018	96.41	96.77	94.9	95.97
02/16/2018	95.79	96.07	94.59	95.64
02/20/2018	95.33	96.1	94.8	95.33
02/21/2018	95.34	98.64	95.33	98.03
02/22/2018	98.15	99.57	97.53	98.23
02/23/2018	98.52	98.56	97.03	97.86
02/26/2018	97.96	100.18	97.83	100.04
02/27/2018	99.27	101.48	99.25	101.34
02/28/2018	101.49	101.59	99.25	99.28
03/01/2018	99.79	99.79	97.07	97.49
03/02/2018	97	97.9	96.29	97.02
03/05/2018	96	98.16	95.41	97.15
03/06/2018	96.47	96.47	94.7	95.24
03/07/2018	94.68	95.44	94	94.09
03/08/2018	94.12	95.22	93.94	95.08
03/09/2018	95.06	95.66	94.67	95.53
03/12/2018	95.53	96.22	95.28	96.09
03/13/2018	96.25	97.06	96.07	96.41
03/14/2018	96.73	97.2	96.13	96.66
03/15/2018	96.95	97.01	95.78	96.17
03/16/2018	96.15	97.34	96.15	96.25
03/19/2018	96.72	96.72	94.36	95
03/20/2018	95.2	95.7	94.95	95.31
03/21/2018	95.01	95.66	94.91	94.98
03/22/2018	94.5	94.5	92.93	92.93
03/23/2018	92.95	93.03	90.84	91.05
03/26/2018	91.9	92.42	91.56	92.29
03/27/2018	92.43	93.36	91.58	92.36
03/28/2018	92.63	92.87	91.66	92.52
03/29/2018	92.82	94.47	92.63	94.16
04/02/2018	94.28	94.28	93.1	94.03
04/03/2018	94.87	94.99	93.66	94.07
04/04/2018	93.57	94.24	92.81	94.13
04/05/2018	94.08	95.32	93.94	95.24
04/06/2018	94.87	95.12	93.94	94.51
04/09/2018	94.77	95.71	94.72	94.93
04/10/2018	95.74	95.74	93.43	93.62
04/11/2018	93.3	94.58	92.9	94.25
04/12/2018	94.56	95.26	93.96	94.08
04/13/2018	94.49	94.83	93.54	93.76
04/16/2018	93.9	94.8	93.73	94.74
04/17/2018	94.9	95.75	94.37	94.83
04/18/2018	94.9	96.79	94.9	96.16
04/19/2018	96.22	96.8	95.75	96.48
04/20/2018	96.3	96.62	96.04	96.21
04/23/2018	95.9	97.74	95.9	96.58
04/24/2018	95.62	98.56	95.62	96.13
04/25/2018	96.22	98.46	96.01	98.46
04/26/2018	98.33	100.22	98.01	99.9
04/27/2018	100.01	100.79	99.79	100.65
04/30/2018	100.71	101	99.14	99.17
05/01/2018	98.06	98.56	97.31	97.97
05/02/2018	98.05	98.76	97.87	98.05
05/03/2018	97.98	98.72	97.66	98.45
05/04/2018	98.43	100.94	98.24	100.62
05/07/2018	100.72	101.71	100.5	101.37
05/08/2018	101.37	102.57	101.13	102.08
05/09/2018	101.93	102.62	101.52	102.2
05/10/2018	102.34	102.72	101.31	102.5
05/11/2018	102.4	103.33	101.46	101.58
05/14/2018	100.84	101.99	100.57	101.95
05/15/2018	102	104.25	102	103.83
05/16/2018	104.24	106.64	103.97	106.35
05/17/2018	105.86	108.77	105.86	107.44
05/18/2018	107.7	107.95	105.97	107.1
05/22/2018	105.89	107.09	105.89	106.51
05/23/2018	106.11	108.15	105.92	107.9
05/24/2018	107.17	108.5	107.17	107.98
05/25/2018	108	109.84	107.98	108.99
05/28/2018	109.59	109.85	107.34	107.57
05/29/2018	107.01	108.6	106.57	108
05/30/2018	107.97	109.03	107.74	108.93
05/31/2018	108.6	108.93	107.9	108.25
06/01/2018	107.78	109.15	107.76	108.13
06/04/2018	108.11	108.49	107.32	107.79
06/05/2018	108.01	108.5	106.82	107.24
06/06/2018	106.85	107.77	106.42	107.71
06/07/2018	107.26	107.94	106.59	107.3
06/08/2018	107.02	108.11	106.57	107.88
06/11/2018	107.85	109.2	107.85	108.24
06/12/2018	107.93	108.64	107.23	108.35
06/13/2018	108.37	109.26	107.8	108.31
06/14/2018	108.61	109.94	107.73	109.43
06/15/2018	109.33	110.35	108.48	109.58
06/18/2018	109.32	109.44	108.38	108.83
06/19/2018	107.9	108.24	107.29	107.57
06/20/2018	108.16	108.78	107.14	107.53
06/21/2018	107.48	107.82	105.85	106.07
06/22/2018	106.57	107.3	106.57	107.03
06/25/2018	106.61	106.74	104.86	105.26
06/26/2018	105.75	107.86	104.97	107.18
06/27/2018	108	108.36	106.66	106.77
06/28/2018	106.68	107.6	105.9	107.31
06/29/2018	107.51	108.13	107.23	107.53
07/03/2018	108.49	108.5	105.26	105.79
07/04/2018	106	106.59	105.31	105.86
07/05/2018	106.47	106.83	105.36	106
07/06/2018	105.98	107.67	105.76	107.49
07/09/2018	108.53	110.66	108.45	110.41
07/10/2018	110.68	111.59	109.86	111.48
07/11/2018	110.53	111.23	110.04	110.9
07/12/2018	111.55	112.89	111.12	112.78
07/13/2018	112.71	113.62	112.18	112.92
07/16/2018	112.8	113.09	110.91	111.37
07/17/2018	110.91	111.32	109.88	111.06
07/18/2018	111.35	113.2	111.35	112.5
07/19/2018	112.24	114.41	112.01	114.23
07/20/2018	113.85	114.55	112.83	113.68
07/23/2018	113	113.49	112.41	112.61
07/24/2018	112.74	114.08	111.22	112
07/25/2018	115.69	116.99	114.91	116.74
07/26/2018	116.01	118.29	116	117.8
07/27/2018	118.09	118.16	116.86	117.78
07/30/2018	117.67	118.03	115.6	115.79
07/31/2018	116.08	116.75	115.84	116.12
08/01/2018	116	116.08	114.48	115.04
08/02/2018	114.71	115.95	114.07	115.66
08/03/2018	115.51	115.58	113.89	114.68
08/07/2018	115.31	115.92	114.7	115.24
08/08/2018	115.06	116.57	114.61	116.33
08/09/2018	116.3	116.58	116.02	116.37
08/10/2018	115.93	116.11	114.97	115.5
08/13/2018	115.5	116.7	114.87	115.47
08/14/2018	115.88	116.86	115.48	116.6
08/15/2018	115.8	116.27	114.8	115.69
08/16/2018	116	116.96	116	116.21
08/17/2018	116.05	116.73	115.33	116.33
08/20/2018	116.26	116.97	116.07	116.61
08/21/2018	116.56	117.58	115.48	115.53
08/22/2018	115.62	116.4	114.21	114.26
08/23/2018	114.47	115.18	113.76	115
08/24/2018	115.33	115.4	114.24	114.56
08/27/2018	114.75	116.58	114.75	116.29
08/28/2018	116.63	116.74	115.4	115.58
08/29/2018	115.6	116.4	115.26	115.36
08/30/2018	115.22	116.74	115.02	116.46
08/31/2018	116.63	116.99	115.62	116.06
09/04/2018	116.19	116.69	114.9	115.15
09/05/2018	114.62	115.16	113.03	113.96
09/06/2018	113.06	114.73	113.04	114.2
09/07/2018	114.02	114.3	113.26	113.58
09/10/2018	113.9	114.66	113.34	113.88
09/11/2018	113.9	114.67	113.12	113.89
09/12/2018	113.83	113.83	111.93	112.1
09/13/2018	112.42	113.4	112.42	113.08
09/14/2018	113.25	114.39	113.11	113.64
09/17/2018	113.6	114.58	113.26	114.27
09/18/2018	114.29	114.74	113.25	113.52
09/19/2018	113.78	113.91	110.86	111.36
09/20/2018	112.21	114.16	111.84	113.69
09/21/2018	114.07	114.84	113.78	114.51
09/24/2018	114.49	114.49	112.24	112.36
09/25/2018	113.74	114.62	113.01	113.97
09/26/2018	114.15	117.06	114.15	116.47
09/27/2018	116.2	117.5	116.13	116.84
09/28/2018	116.64	116.64	114.46	115.9
10/01/2018	117.2	117.67	116.44	117.05
10/02/2018	116.75	116.76	114.86	115.35
10/03/2018	115.37	116	114.43	115.19
10/04/2018	115.43	116.59	114.72	116.59
10/05/2018	116.2	118.58	116.12	117.32
10/09/2018	117.32	118.62	116.5	118.3
10/10/2018	118.1	118.17	111.85	111.85
10/11/2018	110.89	112.64	109.72	109.77
10/12/2018	111.23	111.96	109.89	110.49
10/15/2018	110.21	110.9	109.04	110.16
10/16/2018	110.39	112.04	109.64	111.96
10/17/2018	112	112.92	110.04	110.7
10/18/2018	109.88	110.58	108.76	109.01
10/19/2018	109.64	112.41	109.59	111.1
10/22/2018	110.52	111.74	109.86	111.52
10/23/2018	110.01	110.06	106.63	108.25
10/24/2018	109.75	111.31	106.82	107.79
10/25/2018	107.25	108.9	106.5	106.7
10/26/2018	105.75	108.33	105.15	107.57
10/29/2018	108.1	109.16	106.53	107.67
10/30/2018	108.03	111.96	108	111.7
10/31/2018	112.36	114.68	112.17	112.54
11/01/2018	112.61	112.98	110.64	111.5
11/02/2018	112.11	112.43	110.41	111.5
11/05/2018	111.5	112.88	111.06	111.85
11/06/2018	112.01	113.39	111.52	112.44
11/07/2018	113.06	113.94	111.51	113.08
11/08/2018	113.03	113.71	112.2	113.16
11/09/2018	112.77	114.25	112.73	113.17
11/12/2018	113.25	113.25	111.37	111.62
11/13/2018	111.94	113.4	111.4	112.41
11/14/2018	112.79	114.92	111.63	112.42
11/15/2018	112.4	113.4	111.39	112.33
11/16/2018	112.09	113.58	111.88	112.8
11/19/2018	112.77	113.77	112.07	113.7
11/20/2018	112.91	112.92	109.01	109.1
11/21/2018	109.97	112.75	109.72	112.4
11/22/2018	112.48	112.75	111.7	111.94
11/23/2018	111.75	112.22	110.77	112.22
11/26/2018	112.03	113.47	111.72	112.2
11/27/2018	111.91	112.35	110.96	111.63
11/28/2018	112.1	113.61	110.36	113.53
11/29/2018	113.12	114.12	112.72	112.87
11/30/2018	112.87	115.14	112.6	114.16
12/03/2018	115.48	115.91	112.26	112.73
12/04/2018	112.31	112.47	108.58	108.83
12/05/2018	109.52	111.88	109.52	111.3
12/06/2018	108.46	108.93	106.66	108.3
12/07/2018	108.55	108.7	104.8	104.88
12/10/2018	104.8	105.67	103.53	105.4
12/11/2018	106.42	107.07	104.09	104.52
12/12/2018	105.75	106.87	104.8	105.54
12/13/2018	105.99	106.68	104.55	105.18
12/14/2018	104.3	105.14	103.03	103.56
12/17/2018	103.49	103.54	100.56	101
12/18/2018	101	102.45	101	101.6
12/19/2018	102.35	103.54	100.81	100.94
12/20/2018	100.81	101.63	98.29	99.58
12/21/2018	99.66	100.32	97.85	98.08
12/24/2018	97.75	98	96.46	96.51
12/27/2018	99.35	99.99	97.69	99.95
12/28/2018	100.1	101.45	100	100.56
12/31/2018	101.12	101.66	100.31	101.11

Menu

Create your free account now!

CNR.TO: Canadian National Railway Company Historical Data

2018 Historical Chart

Average

Low

High