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
CNR.TO: Canadian National Railway Company Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 156.1943
CLOSE 156.2866
Low
LOW 137.26
High
HIGH 175.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 156.9 | 157.09 | 154.79 | 154.89 |
| 01/05/2022 | 154.98 | 155.5 | 152.71 | 153.33 |
| 01/06/2022 | 153.73 | 156.45 | 153.1 | 155.83 |
| 01/07/2022 | 155.04 | 156.4 | 154.84 | 156.1 |
| 01/10/2022 | 156.05 | 156.19 | 154.28 | 155.36 |
| 01/11/2022 | 155.44 | 155.44 | 152.63 | 153.81 |
| 01/12/2022 | 153.81 | 155.91 | 153.64 | 154.03 |
| 01/13/2022 | 154.74 | 154.75 | 153 | 153.27 |
| 01/14/2022 | 153 | 155.09 | 152.7 | 154.97 |
| 01/17/2022 | 155.03 | 156.62 | 155.03 | 155.27 |
| 01/18/2022 | 154.51 | 155.48 | 151.1 | 152.14 |
| 01/19/2022 | 152.44 | 154.92 | 151.94 | 154.05 |
| 01/20/2022 | 155.37 | 156.24 | 154.32 | 154.35 |
| 01/21/2022 | 153.74 | 155.67 | 153 | 154.54 |
| 01/24/2022 | 152.8 | 153.94 | 150.54 | 153.59 |
| 01/25/2022 | 151.63 | 155.65 | 150.66 | 154.94 |
| 01/26/2022 | 153.8 | 155.99 | 149.94 | 150.56 |
| 01/27/2022 | 151.87 | 153.47 | 149.92 | 151.59 |
| 01/28/2022 | 150.84 | 153.14 | 149.74 | 153.05 |
| 01/31/2022 | 152.83 | 155.25 | 152.15 | 154.93 |
| 02/01/2022 | 155.68 | 156.65 | 154.3 | 155.7 |
| 02/02/2022 | 155.51 | 159.24 | 155.51 | 158.32 |
| 02/03/2022 | 157 | 158.04 | 155.02 | 155.15 |
| 02/04/2022 | 155.49 | 156.93 | 155.3 | 156.04 |
| 02/07/2022 | 156.23 | 156.97 | 153.15 | 153.5 |
| 02/08/2022 | 154 | 156.53 | 153.7 | 155.91 |
| 02/09/2022 | 157 | 158.85 | 156.95 | 158 |
| 02/10/2022 | 157.36 | 158.62 | 156.17 | 156.53 |
| 02/11/2022 | 156.53 | 157.34 | 154.44 | 155.21 |
| 02/14/2022 | 155 | 156.94 | 154.02 | 156.43 |
| 02/15/2022 | 157.37 | 160.31 | 157.22 | 159.69 |
| 02/16/2022 | 159.21 | 161.49 | 159.08 | 161.04 |
| 02/17/2022 | 161.11 | 162.28 | 160.22 | 160.33 |
| 02/18/2022 | 160.89 | 162.12 | 159.06 | 159.13 |
| 02/22/2022 | 158.6 | 159.44 | 155.34 | 157.21 |
| 02/23/2022 | 157.21 | 157.34 | 153.11 | 153.38 |
| 02/24/2022 | 151 | 156.04 | 150.81 | 155.95 |
| 02/25/2022 | 156.66 | 159.04 | 155.8 | 158.24 |
| 02/28/2022 | 156.5 | 158.17 | 156.19 | 157.24 |
| 03/01/2022 | 156.78 | 157.31 | 150.92 | 151.79 |
| 03/02/2022 | 151.79 | 158.31 | 151.79 | 157.9 |
| 03/03/2022 | 158.33 | 160 | 157.54 | 158.17 |
| 03/04/2022 | 157.65 | 161.55 | 157.6 | 161.48 |
| 03/07/2022 | 161.35 | 167.41 | 161.35 | 161.82 |
| 03/08/2022 | 156.19 | 162.59 | 156.19 | 158.26 |
| 03/09/2022 | 158.43 | 160.01 | 157.15 | 159.02 |
| 03/10/2022 | 157.5 | 163.51 | 157.49 | 163.16 |
| 03/11/2022 | 163.91 | 165.02 | 160.87 | 160.98 |
| 03/14/2022 | 160.82 | 161.99 | 157.82 | 158.26 |
| 03/15/2022 | 159.87 | 160.1 | 156.27 | 157.86 |
| 03/16/2022 | 158.61 | 162.02 | 157.89 | 161.54 |
| 03/17/2022 | 161.59 | 161.59 | 159.17 | 161.22 |
| 03/18/2022 | 160.56 | 164.76 | 160.56 | 164.52 |
| 03/21/2022 | 164.47 | 166.58 | 163.59 | 166.21 |
| 03/22/2022 | 167 | 168.23 | 165.92 | 167.6 |
| 03/23/2022 | 167.33 | 168.74 | 166.24 | 167.64 |
| 03/24/2022 | 167.6 | 168.54 | 166.56 | 168.14 |
| 03/25/2022 | 167.87 | 169.88 | 166.95 | 169.73 |
| 03/28/2022 | 169.79 | 171.13 | 169.15 | 169.98 |
| 03/29/2022 | 171.48 | 171.48 | 167.45 | 169.93 |
| 03/30/2022 | 169.4 | 170.73 | 168.56 | 170.5 |
| 03/31/2022 | 170.51 | 170.94 | 166.99 | 167.7 |
| 04/01/2022 | 167.39 | 168 | 159.38 | 159.94 |
| 04/04/2022 | 159.95 | 163.05 | 159.68 | 162.46 |
| 04/05/2022 | 162.01 | 165.55 | 161 | 161.02 |
| 04/06/2022 | 160.73 | 160.87 | 157.26 | 159.71 |
| 04/07/2022 | 159.34 | 160.42 | 157.8 | 159.85 |
| 04/08/2022 | 158.75 | 158.8 | 154.68 | 156.38 |
| 04/11/2022 | 156.15 | 157.01 | 154.71 | 156.84 |
| 04/12/2022 | 157.49 | 158.7 | 155.08 | 155.21 |
| 04/13/2022 | 156.9 | 159.24 | 156.81 | 158 |
| 04/14/2022 | 158.81 | 160.96 | 158.02 | 160.43 |
| 04/18/2022 | 160.4 | 161.19 | 159.08 | 159.38 |
| 04/19/2022 | 159.21 | 160.82 | 158.57 | 160.7 |
| 04/20/2022 | 160.46 | 162.04 | 159.88 | 160.81 |
| 04/21/2022 | 161.62 | 164.26 | 159.85 | 160.23 |
| 04/22/2022 | 158.98 | 159.97 | 156.76 | 156.86 |
| 04/25/2022 | 155.93 | 158.6 | 155.7 | 158.09 |
| 04/26/2022 | 158.32 | 158.71 | 156.13 | 156.87 |
| 04/27/2022 | 155.3 | 157.06 | 148.41 | 155.34 |
| 04/28/2022 | 155.67 | 156.75 | 153.95 | 155.06 |
| 04/29/2022 | 154.2 | 154.72 | 151 | 151.08 |
| 05/02/2022 | 151.68 | 152.7 | 150.1 | 151.29 |
| 05/03/2022 | 152 | 153.1 | 151.11 | 151.63 |
| 05/04/2022 | 151.97 | 156.35 | 151.81 | 156.25 |
| 05/05/2022 | 156.38 | 156.7 | 151.65 | 151.86 |
| 05/06/2022 | 151.87 | 152 | 149.01 | 149.89 |
| 05/09/2022 | 148.71 | 149.18 | 143.78 | 144.31 |
| 05/10/2022 | 146.01 | 146.73 | 142.44 | 143.2 |
| 05/11/2022 | 143.03 | 147.06 | 142.9 | 144.6 |
| 05/12/2022 | 143.9 | 146.12 | 143.83 | 145.07 |
| 05/13/2022 | 145.02 | 145.79 | 142.77 | 142.92 |
| 05/16/2022 | 143.01 | 145.82 | 142.6 | 144.7 |
| 05/17/2022 | 146.54 | 149.69 | 146.11 | 147.57 |
| 05/18/2022 | 147.66 | 148.72 | 144.56 | 145.18 |
| 05/19/2022 | 142.99 | 143.59 | 140.75 | 142.1 |
| 05/20/2022 | 142.42 | 144.12 | 142.06 | 143.24 |
| 05/24/2022 | 144.63 | 144.63 | 140.94 | 141.3 |
| 05/25/2022 | 141.03 | 141.75 | 139.64 | 141.09 |
| 05/26/2022 | 143.48 | 145.1 | 142.6 | 143.78 |
| 05/27/2022 | 144.52 | 146.01 | 143.99 | 145.11 |
| 05/30/2022 | 146.49 | 146.88 | 143.23 | 145.82 |
| 05/31/2022 | 144.08 | 145.66 | 143.31 | 143.82 |
| 06/01/2022 | 143.85 | 145.6 | 143.73 | 144.34 |
| 06/02/2022 | 143.73 | 149.07 | 143.73 | 148.67 |
| 06/03/2022 | 148.54 | 148.71 | 146.85 | 147.66 |
| 06/06/2022 | 148.13 | 148.76 | 147.37 | 148.03 |
| 06/07/2022 | 146.88 | 146.88 | 144.85 | 146.05 |
| 06/08/2022 | 144.47 | 145.38 | 143.63 | 144.2 |
| 06/09/2022 | 143.28 | 145.88 | 143.05 | 143.16 |
| 06/10/2022 | 141.84 | 142.33 | 140.11 | 140.46 |
| 06/13/2022 | 138.26 | 140.88 | 137.26 | 138.94 |
| 06/14/2022 | 141.57 | 143.19 | 139.36 | 140.52 |
| 06/15/2022 | 141.63 | 143.53 | 141.07 | 142.21 |
| 06/16/2022 | 139.65 | 141.62 | 139.46 | 140.03 |
| 06/17/2022 | 139.4 | 142.32 | 139.4 | 140.89 |
| 06/20/2022 | 140.29 | 141.41 | 140.07 | 141.3 |
| 06/21/2022 | 141.16 | 143.69 | 141.05 | 141.13 |
| 06/22/2022 | 140 | 143.78 | 139.88 | 142.28 |
| 06/23/2022 | 142.89 | 144.31 | 142.07 | 142.2 |
| 06/24/2022 | 142.35 | 147.01 | 142.34 | 146.75 |
| 06/27/2022 | 147.65 | 147.74 | 144.73 | 146.02 |
| 06/28/2022 | 146.13 | 147.28 | 142.64 | 142.97 |
| 06/29/2022 | 142.89 | 145.89 | 142.12 | 145.2 |
| 06/30/2022 | 142.7 | 144.9 | 141.8 | 144.79 |
| 07/04/2022 | 145.16 | 147.36 | 145.11 | 146.19 |
| 07/05/2022 | 145.54 | 147.89 | 144.58 | 147.79 |
| 07/06/2022 | 147.7 | 148.69 | 146.76 | 148.16 |
| 07/07/2022 | 146.2 | 147.32 | 143.35 | 146.97 |
| 07/08/2022 | 146.5 | 146.5 | 145.06 | 146.06 |
| 07/11/2022 | 145.36 | 146.73 | 144.51 | 145.21 |
| 07/12/2022 | 144.62 | 146.16 | 143.57 | 144.09 |
| 07/13/2022 | 142.74 | 145.22 | 142.37 | 143.9 |
| 07/14/2022 | 143.98 | 146.25 | 143.7 | 145.2 |
| 07/15/2022 | 146.07 | 147.66 | 145.04 | 145.38 |
| 07/18/2022 | 145.96 | 147.19 | 145.57 | 145.91 |
| 07/19/2022 | 146.33 | 148.9 | 146.22 | 148.6 |
| 07/20/2022 | 148.79 | 148.87 | 147.7 | 147.77 |
| 07/21/2022 | 147.55 | 150.47 | 147.55 | 149.33 |
| 07/22/2022 | 149.2 | 150.82 | 148.79 | 149.27 |
| 07/25/2022 | 149.16 | 151.23 | 148.58 | 150.48 |
| 07/26/2022 | 150.29 | 151.4 | 149.83 | 150.61 |
| 07/27/2022 | 154 | 157.69 | 153.32 | 156.91 |
| 07/28/2022 | 156.65 | 160.45 | 156.12 | 159.27 |
| 07/29/2022 | 159.42 | 163.25 | 159.42 | 162.23 |
| 08/02/2022 | 161.25 | 162.55 | 160.4 | 160.85 |
| 08/03/2022 | 160.83 | 161.55 | 159.82 | 160.58 |
| 08/04/2022 | 161.01 | 162.99 | 161.01 | 162.36 |
| 08/05/2022 | 161.94 | 164.4 | 161.66 | 164.33 |
| 08/08/2022 | 164.99 | 165.55 | 163.7 | 163.7 |
| 08/09/2022 | 163.89 | 164.3 | 162.51 | 162.6 |
| 08/10/2022 | 164.02 | 165.24 | 163.62 | 164.49 |
| 08/11/2022 | 164.9 | 165.42 | 161.53 | 162.22 |
| 08/12/2022 | 162.81 | 164.16 | 162.1 | 163.73 |
| 08/15/2022 | 163.94 | 165.43 | 163.87 | 164.34 |
| 08/16/2022 | 164.13 | 165.38 | 164.13 | 164.98 |
| 08/17/2022 | 164.41 | 165.88 | 164.33 | 165.23 |
| 08/18/2022 | 165.24 | 166.65 | 164.6 | 164.71 |
| 08/19/2022 | 164.27 | 165.56 | 163.97 | 164.73 |
| 08/22/2022 | 162.48 | 163.48 | 161.89 | 162.86 |
| 08/23/2022 | 162.28 | 162.75 | 161.04 | 161.36 |
| 08/24/2022 | 161.27 | 162.55 | 160.57 | 162.02 |
| 08/25/2022 | 162.68 | 163.28 | 161.78 | 163.15 |
| 08/26/2022 | 163.41 | 163.84 | 160.84 | 160.99 |
| 08/29/2022 | 160 | 161.4 | 159.3 | 159.77 |
| 08/30/2022 | 159.85 | 160.32 | 155.65 | 155.97 |
| 08/31/2022 | 156.12 | 157.15 | 155.58 | 156.19 |
| 09/01/2022 | 155.5 | 155.64 | 153.4 | 154.38 |
| 09/02/2022 | 155.26 | 155.36 | 153.1 | 153.76 |
| 09/06/2022 | 153.77 | 154.31 | 151.8 | 153.01 |
| 09/07/2022 | 152.46 | 155.63 | 152.4 | 155.53 |
| 09/08/2022 | 154.71 | 157.48 | 154.56 | 156.3 |
| 09/09/2022 | 157.09 | 159.13 | 156.75 | 158.88 |
| 09/12/2022 | 160.79 | 162.8 | 160.69 | 160.96 |
| 09/13/2022 | 158.93 | 161.23 | 158.25 | 158.68 |
| 09/14/2022 | 158.81 | 158.97 | 156.58 | 157.89 |
| 09/15/2022 | 158.05 | 159.71 | 156.35 | 156.87 |
| 09/16/2022 | 155.12 | 155.78 | 153.68 | 154.61 |
| 09/19/2022 | 153.91 | 156.47 | 153.8 | 156.16 |
| 09/20/2022 | 156.7 | 156.86 | 154.59 | 156.18 |
| 09/21/2022 | 156.61 | 156.61 | 153.83 | 153.87 |
| 09/22/2022 | 153.67 | 154.2 | 152.89 | 153.51 |
| 09/23/2022 | 152.05 | 152.99 | 150.08 | 150.97 |
| 09/26/2022 | 150.43 | 152.58 | 150.14 | 150.28 |
| 09/27/2022 | 151 | 151.23 | 149.03 | 149.24 |
| 09/28/2022 | 148.45 | 153 | 147.03 | 152.35 |
| 09/29/2022 | 152 | 152 | 149.55 | 150.61 |
| 09/30/2022 | 150.81 | 151.3 | 149 | 149.18 |
| 10/03/2022 | 149.6 | 154.68 | 149.25 | 153.74 |
| 10/04/2022 | 156.05 | 156.81 | 154.12 | 156.29 |
| 10/05/2022 | 155.42 | 156.52 | 154.56 | 154.8 |
| 10/06/2022 | 154.7 | 156.07 | 152.71 | 154.31 |
| 10/07/2022 | 152.62 | 153.12 | 150.03 | 150.85 |
| 10/11/2022 | 149.72 | 150.6 | 147.98 | 148.96 |
| 10/12/2022 | 149.35 | 150.4 | 147.73 | 147.82 |
| 10/13/2022 | 146 | 151.61 | 144.71 | 151.06 |
| 10/14/2022 | 152.08 | 152.57 | 148.33 | 148.6 |
| 10/17/2022 | 148.72 | 153.36 | 148.11 | 152.65 |
| 10/18/2022 | 155.52 | 157.25 | 155.22 | 156.07 |
| 10/19/2022 | 155.78 | 156.47 | 153.58 | 155.52 |
| 10/20/2022 | 154.15 | 154.3 | 150.7 | 151.12 |
| 10/21/2022 | 151.04 | 154.63 | 150.17 | 153.96 |
| 10/24/2022 | 154.95 | 156.1 | 154.06 | 155.61 |
| 10/25/2022 | 154.69 | 157.85 | 154.68 | 157.25 |
| 10/26/2022 | 156.35 | 163.53 | 156.12 | 161.98 |
| 10/27/2022 | 162.32 | 163.34 | 159.4 | 160.01 |
| 10/28/2022 | 159.82 | 162.95 | 159.82 | 162.04 |
| 10/31/2022 | 161.7 | 162.48 | 159.31 | 161.4 |
| 11/01/2022 | 163.15 | 163.76 | 159.52 | 160.76 |
| 11/02/2022 | 159.95 | 162.91 | 158.9 | 159.06 |
| 11/03/2022 | 158.14 | 161.35 | 158.13 | 159.15 |
| 11/04/2022 | 160 | 162 | 159.58 | 160.67 |
| 11/07/2022 | 160.65 | 162.31 | 160.45 | 162.06 |
| 11/08/2022 | 162.37 | 165.05 | 162.24 | 163.26 |
| 11/09/2022 | 162.79 | 163.28 | 161.02 | 161.27 |
| 11/10/2022 | 164.73 | 165.68 | 163.4 | 164.36 |
| 11/11/2022 | 165.25 | 166.31 | 160.35 | 161.97 |
| 11/14/2022 | 162.33 | 163.63 | 161.46 | 161.51 |
| 11/15/2022 | 163.44 | 163.44 | 160.05 | 161.27 |
| 11/16/2022 | 161.01 | 163.98 | 160.92 | 163.65 |
| 11/17/2022 | 162.44 | 166.13 | 162.44 | 164.68 |
| 11/18/2022 | 165.87 | 166.7 | 165.01 | 166.49 |
| 11/21/2022 | 166.34 | 167.26 | 165.41 | 167.01 |
| 11/22/2022 | 167.49 | 168.71 | 167.32 | 167.65 |
| 11/23/2022 | 168.03 | 169.55 | 167.52 | 168.69 |
| 11/24/2022 | 169.18 | 170 | 169.02 | 169.14 |
| 11/25/2022 | 169.11 | 171.37 | 168.69 | 169.17 |
| 11/28/2022 | 169.5 | 171.48 | 169.5 | 170.13 |
| 11/29/2022 | 171.83 | 171.83 | 169.13 | 169.99 |
| 11/30/2022 | 170 | 172.95 | 169.69 | 172.69 |
| 12/01/2022 | 172.99 | 174.48 | 171.67 | 172.67 |
| 12/02/2022 | 171.97 | 172.55 | 170.21 | 172.04 |
| 12/05/2022 | 171.04 | 172.78 | 170.44 | 172.35 |
| 12/06/2022 | 172.61 | 173.01 | 170.48 | 171.3 |
| 12/07/2022 | 170.11 | 171.81 | 169.44 | 170.37 |
| 12/08/2022 | 170.45 | 172.94 | 170.08 | 171.16 |
| 12/09/2022 | 171.47 | 171.77 | 169.92 | 170.04 |
| 12/12/2022 | 170.32 | 173.17 | 170.1 | 173.02 |
| 12/13/2022 | 174.71 | 175.39 | 171.32 | 172.56 |
| 12/14/2022 | 171.8 | 173.03 | 170.3 | 170.53 |
| 12/15/2022 | 169.36 | 169.36 | 166.26 | 168.23 |
| 12/16/2022 | 167.19 | 167.46 | 165.38 | 166.46 |
| 12/19/2022 | 166.51 | 167.6 | 163.08 | 163.62 |
| 12/20/2022 | 163.23 | 163.6 | 161.86 | 162.86 |
| 12/21/2022 | 163.63 | 165.37 | 163.63 | 165.09 |
| 12/22/2022 | 164.3 | 165.3 | 162.25 | 163.2 |
| 12/23/2022 | 162.85 | 164.02 | 162.24 | 163.69 |
| 12/28/2022 | 163.73 | 164.06 | 162.23 | 162.4 |
| 12/29/2022 | 162.97 | 163.44 | 162.05 | 163.04 |
| 12/30/2022 | 162.05 | 162.37 | 160.15 | 160.84 |