CNR.TO: Canadian National Railway Company Historical Data

2023 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 156.7014

CLOSE 156.7848

Low

LOW 143.13

High

HIGH 168.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	161.97	164.36	161.75	162.88
01/04/2023	163	163.5	162.15	163.05
01/05/2023	163.59	163.59	160.18	160.52
01/06/2023	161.16	164.81	160.5	164.44
01/09/2023	164.72	166.92	164.55	164.81
01/10/2023	161.34	163.36	161.34	163.14
01/11/2023	163.83	165.31	161.81	164.33
01/12/2023	164.36	164.92	162.92	164.55
01/13/2023	164.01	166.63	164.01	165.64
01/16/2023	165.29	167.65	165.29	165.99
01/17/2023	166.26	167.89	165.98	166.65
01/18/2023	166.85	167.55	165.77	165.85
01/19/2023	165.58	166.32	163.72	163.8
01/20/2023	163.83	165.78	163.57	165.02
01/23/2023	165.13	166.06	164.14	165.32
01/24/2023	164.21	166.62	163.26	165.91
01/25/2023	160.36	160.84	157	158.17
01/26/2023	158.94	158.94	155.6	157.91
01/27/2023	157.01	159.07	157.01	157.51
01/30/2023	156.74	159.59	156.74	157.25
01/31/2023	157.22	158.47	156.77	158.38
02/01/2023	157.61	159.51	157.11	158.61
02/02/2023	158.93	159.97	157.04	159.2
02/03/2023	158.74	160.94	158.74	160.66
02/06/2023	160.18	160.94	159.03	159.12
02/07/2023	158.57	159.69	157.42	158.19
02/08/2023	158.04	159.58	157.53	157.85
02/09/2023	158.6	159	156.62	157.11
02/10/2023	155.87	160.15	155.78	159.9
02/13/2023	160.01	161.66	159.73	160.89
02/14/2023	160.98	161.17	158.6	159.52
02/15/2023	158.58	158.92	157.12	158.6
02/16/2023	157.73	159.25	156.92	158.03
02/17/2023	157.05	158.57	156.91	157.22
02/21/2023	156.92	158.34	156.26	157.37
02/22/2023	157.2	157.7	155.72	156.17
02/23/2023	156.08	157.36	155.59	157.1
02/24/2023	156.41	156.88	155.3	156.76
02/27/2023	157.99	159.29	157.11	157.4
02/28/2023	156.63	157.19	155.01	155.41
03/01/2023	155.84	158.02	155.36	157.21
03/02/2023	157.04	160.45	156	160.22
03/03/2023	160.8	162.43	160.22	162.17
03/06/2023	162.63	162.63	160.35	160.63
03/07/2023	160.62	161.39	159.55	159.88
03/08/2023	160.73	162.63	160.12	162.17
03/09/2023	162.05	162.6	160.32	160.64
03/10/2023	160.09	162.67	159.65	159.71
03/13/2023	157.68	161.58	157.5	159.55
03/14/2023	161.12	161.56	156.76	158.76
03/15/2023	158.51	160.45	157.13	158.51
03/16/2023	157.81	162.92	156.89	162.59
03/17/2023	163.42	163.42	158.02	158.3
03/20/2023	158.11	159.18	156.5	157.62
03/21/2023	158.59	158.94	156.79	157.46
03/22/2023	157.37	158.59	156.23	156.3
03/23/2023	157.01	157.05	154.04	154.61
03/24/2023	153.88	156.2	153.8	156.11
03/27/2023	156.41	157.04	155.07	156.52
03/28/2023	156.43	157.49	155.68	156.28
03/29/2023	157.23	157.39	155.93	156.45
03/30/2023	157.69	157.69	155.71	157.3
03/31/2023	157.38	159.65	157.13	159.47
04/03/2023	158.82	160.82	158.61	160.02
04/04/2023	161.08	162.55	160.62	161.76
04/05/2023	161.5	162.83	157.33	157.63
04/06/2023	160.06	160.06	158.53	159.84
04/10/2023	159.5	159.84	158.61	159.08
04/11/2023	159.4	160.98	159.06	160.11
04/12/2023	160.91	163.2	160.26	162.28
04/13/2023	162.4	162.69	159.9	161.97
04/14/2023	162	163.6	161.73	163.57
04/17/2023	164.2	165.53	163.31	163.9
04/18/2023	164.86	165.21	163.69	164.28
04/19/2023	163.7	165.37	163.7	164.79
04/20/2023	164.34	166.37	164.27	165.28
04/21/2023	166.06	166.75	165.26	166.53
04/24/2023	166.48	168.8	166.47	168.27
04/25/2023	168.47	168.56	160.01	161.63
04/26/2023	161.5	161.52	158.62	159.24
04/27/2023	160.06	161.56	158.47	160.85
04/28/2023	160.11	162.78	160.11	161.5
05/01/2023	161.87	163.93	161.87	162.35
05/02/2023	161.72	162.05	159.73	161.24
05/03/2023	161.53	162.15	158.41	160.75
05/04/2023	161.16	161.96	158.6	160.62
05/05/2023	161.05	163.57	160.21	163.07
05/08/2023	163.46	164.21	161.28	161.71
05/09/2023	160.99	161.46	159.32	161.11
05/10/2023	162.12	163.56	161.17	162.45
05/11/2023	162.29	163.89	161.69	161.96
05/12/2023	162.92	163.78	162.84	163.41
05/15/2023	163.36	163.8	162.55	163.58
05/16/2023	162	162.96	161.38	161.73
05/17/2023	161.25	161.69	159.41	160.25
05/18/2023	160.12	161.04	158.8	161
05/19/2023	161.57	161.98	160.39	161.39
05/23/2023	158.16	158.58	155.74	156.13
05/24/2023	155.63	155.78	152.71	153.91
05/25/2023	153.81	155.76	152.67	155.04
05/26/2023	155.45	157.27	154.92	155.16
05/29/2023	155.51	156.38	155.23	156.04
05/30/2023	156.29	156.78	155.13	155.43
05/31/2023	154.75	154.95	152.78	153.06
06/01/2023	153.7	155.55	153.48	154.77
06/02/2023	155.05	159.34	155.03	157.98
06/05/2023	157	159.08	157	157.12
06/06/2023	156.99	157	154.08	154.3
06/07/2023	153.86	156.29	152.62	156.08
06/08/2023	156.16	156.16	152.8	153.61
06/09/2023	154.05	154.28	152.15	152.41
06/12/2023	152.42	152.52	150.96	152.26
06/13/2023	152.93	153.57	152.13	153.21
06/14/2023	153.44	156.3	153.44	155.49
06/15/2023	155.29	156.34	154.79	155.89
06/16/2023	155.64	157.47	155.52	156.99
06/19/2023	157.75	157.75	156.09	156.33
06/20/2023	155.78	157.64	155.28	155.3
06/21/2023	154.8	156.93	154.23	156.33
06/22/2023	156.33	157.76	156.14	157.75
06/23/2023	157.55	157.55	155.22	155.32
06/26/2023	155	156.76	155	156.24
06/27/2023	156.64	158.18	156	157.61
06/28/2023	158	158.52	155.88	157.8
06/29/2023	157.32	158.93	156.4	158.67
06/30/2023	159.29	161.02	159.12	160.42
07/04/2023	160.55	161.33	160.22	160.74
07/05/2023	160.41	160.91	158.53	159.15
07/06/2023	158	158.52	156.28	156.7
07/07/2023	156	156.31	153.41	153.52
07/10/2023	154.14	154.92	153.34	153.93
07/11/2023	153.12	154.08	152.22	153.01
07/12/2023	152.64	155.13	151.75	154.28
07/13/2023	154.2	156.98	154	155.51
07/14/2023	155.28	157	155.28	156.5
07/17/2023	156	156.23	154.31	155.08
07/18/2023	154.88	155.35	153.12	154.67
07/19/2023	154.31	155.85	153.76	155.37
07/20/2023	155.47	156.37	154.69	155.01
07/21/2023	155.31	157.15	154.23	156.71
07/24/2023	156.62	157.83	155.94	156.72
07/25/2023	156.64	157.59	155.95	156.38
07/26/2023	153.95	158.41	151.18	156.69
07/27/2023	156.58	158.6	156	156.71
07/28/2023	157.38	161.34	156.75	159.91
07/31/2023	159.44	160.02	158.04	159.84
08/01/2023	158.74	160.18	158.31	158.74
08/02/2023	158.2	158.68	155.79	155.84
08/03/2023	155.32	157.1	154.75	156.53
08/04/2023	156.5	157.98	155.82	156.45
08/08/2023	157.25	157.41	155.07	157.02
08/09/2023	157.3	158.78	156.54	158.21
08/10/2023	159.01	159.74	155.82	156.54
08/11/2023	156.48	157.61	156.39	157.23
08/14/2023	157.08	158.11	156.06	156.43
08/15/2023	155.57	156.23	153.68	153.7
08/16/2023	153.67	154.76	153.25	153.75
08/17/2023	154	155.15	153.04	153.3
08/18/2023	153	154.38	152.5	153.95
08/21/2023	153.91	153.99	152.31	152.54
08/22/2023	152.99	153.07	151.63	151.98
08/23/2023	152	153.44	152	152.92
08/24/2023	152.94	153.27	151.55	151.7
08/25/2023	152.2	153.54	151.73	152.98
08/28/2023	153.64	154.46	152.51	152.67
08/29/2023	152.5	153.58	151.9	153.2
08/30/2023	153.5	155.26	153.43	154.32
08/31/2023	154.41	154.72	152.01	152.2
09/01/2023	152.85	154.06	152.09	153.91
09/05/2023	153.61	154.16	151.75	151.91
09/06/2023	151.55	152.1	149.14	149.29
09/07/2023	148	149.72	147.08	147.34
09/08/2023	147.09	148.26	146.25	147.15
09/11/2023	147.47	148.9	147.12	148.34
09/12/2023	148.13	149.14	147.3	148.27
09/13/2023	148.4	150.95	147.82	150.86
09/14/2023	152.28	156.71	151.73	156.16
09/15/2023	155.89	157.8	155.45	157.48
09/18/2023	157.2	157.46	155.75	156.17
09/19/2023	155.5	156.17	152.12	152.72
09/20/2023	153.33	154.18	152.4	152.58
09/21/2023	151.63	152.48	148.39	148.58
09/22/2023	148.65	148.74	147.57	148.52
09/25/2023	147.81	150.53	147.81	150.1
09/26/2023	149.55	150.07	148.28	149.48
09/27/2023	149.87	150.34	144.98	146.74
09/28/2023	146.17	149.09	145.79	147.96
09/29/2023	149.43	149.5	146.26	147.09
10/02/2023	146.99	148.06	144.94	145.46
10/03/2023	144.6	146.88	143.99	145.44
10/04/2023	145.35	147.04	145.12	146.27
10/05/2023	145.16	146.89	145.01	146.2
10/06/2023	145.73	146.87	145.01	146.35
10/10/2023	147.4	149.06	146.63	147.66
10/11/2023	148.36	148.57	147.54	148.39
10/12/2023	148.38	148.5	146.39	147.5
10/13/2023	147.97	148.7	146.34	147.15
10/16/2023	147.82	149.74	147.02	148.9
10/17/2023	148.07	149.41	148.01	148.58
10/18/2023	147.86	147.91	144.42	144.51
10/19/2023	145.49	145.66	143.83	144.12
10/20/2023	143.56	146.08	143.13	145.93
10/23/2023	145.05	146.76	144.68	144.73
10/24/2023	145	146.08	144.15	144.99
10/25/2023	143.16	148.61	143.16	146.57
10/26/2023	146.76	149.37	144.53	144.65
10/27/2023	145.14	145.98	144.23	145.05
10/30/2023	145.78	147.97	145.68	146.54
10/31/2023	147.18	147.45	145.98	146.73
11/01/2023	146.78	148.82	146.78	147.93
11/02/2023	148.5	150.84	148.1	149.63
11/03/2023	149.96	151.82	149.62	151.77
11/06/2023	152.01	152.89	150.6	151.47
11/07/2023	151.13	151.91	150.41	151.42
11/08/2023	151.62	152.56	151.44	152.15
11/09/2023	152.97	154.55	152.07	152.39
11/10/2023	152.73	154.35	152.3	154.14
11/13/2023	154.19	155.83	153.44	155.34
11/14/2023	156.7	157.57	155.72	156.97
11/15/2023	157.6	158.59	155.61	156.21
11/16/2023	156.4	157.63	156.17	157.01
11/17/2023	157.56	158.5	157.24	158.14
11/20/2023	158.19	158.22	157.13	157.38
11/21/2023	157.5	157.97	156.39	156.78
11/22/2023	157.01	157.49	155.62	155.78
11/23/2023	156.39	158.08	156.01	157.67
11/24/2023	156.96	157.73	156.49	157.24
11/27/2023	155.18	156.05	152.43	152.48
11/28/2023	152	153.95	152	153.28
11/29/2023	153.6	155.9	153.11	155.53
11/30/2023	156.21	157.57	154.77	157.46
12/01/2023	157.25	160.42	156.6	160.23
12/04/2023	159.57	160.98	158.89	160.61
12/05/2023	160.08	160.46	159.07	159.29
12/06/2023	159.29	160.63	159.29	160.04
12/07/2023	160.78	161.96	159.66	160.87
12/08/2023	160.81	161.95	160.02	160.06
12/11/2023	159.63	161.56	159.55	161.44
12/12/2023	161.45	161.87	160.21	161.83
12/13/2023	161.14	161.93	159.41	161.9
12/14/2023	162	163.1	161.56	162.03
12/15/2023	161.26	162.37	160.51	161.01
12/18/2023	161.32	162.77	161.11	161.92
12/19/2023	161.13	163.95	161.13	163.89
12/20/2023	163.05	165.84	162.69	163.33
12/21/2023	164.05	165.24	163.54	164.18
12/22/2023	164.42	166.1	164.41	165.67
12/27/2023	165.16	167.35	164.86	166.22
12/28/2023	166.05	166.91	165.02	165.46
12/29/2023	165.97	166.6	165.26	166.55

Menu

Create your free account now!

CNR.TO: Canadian National Railway Company Historical Data

2023 Historical Chart

Average

Low

High