Dark

CNR
CANADIAN NATL RAILWAY CO
stock TSE

Inactive

Aug 2, 2024

155.73CAD-0.840%(-1.32)912,323

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	155.6100	155.9000	153.1000	155.7300	-0.840%	912,323	0.000%
2024-08-01	160.1500	160.1500	156.3900	157.0500	-1.739%	849,872	-0.840%
2024-07-31	160.0700	160.9200	158.0700	159.8300	+0.194%	862,892	-2.565%
2024-07-30	158.8400	160.0500	158.6700	159.5200	+0.327%	985,221	-2.376%
2024-07-29	159.5400	160.2300	158.7200	159.0000	-0.376%	617,117	-2.057%
2024-07-26	157.7600	160.4700	157.7600	159.6000	+1.773%	906,916	-2.425%
2024-07-25	160.0500	160.3400	156.7600	156.8200	-1.975%	1,463,563	-0.695%
2024-07-24	155.3000	160.3400	155.0400	159.9800	-3.248%	2,562,708	-2.657%
2024-07-23	167.8100	167.9000	165.2000	165.3500	-1.542%	805,726	-5.818%
2024-07-22	166.3600	168.0300	166.2000	167.9400	+1.376%	720,583	-7.270%
2024-07-19	166.1400	166.9000	165.0400	165.6600	-0.253%	493,081	-5.994%
2024-07-18	167.0400	168.8000	165.5400	166.0800	-1.360%	1,179,235	-6.232%
2024-07-17	168.8800	168.8800	166.7700	168.3700	-0.331%	988,261	-7.507%
2024-07-16	166.1900	169.4900	165.4600	168.9300	+1.649%	1,244,565	-7.814%
2024-07-15	164.3400	166.5200	164.1600	166.1900	+1.453%	1,267,843	-6.294%
2024-07-12	163.0700	165.0000	163.0000	163.8100	+0.676%	1,002,815	-4.933%
2024-07-11	161.8400	163.1900	160.9100	162.7100	+0.749%	1,468,018	-4.290%
2024-07-10	158.7600	161.5500	158.4000	161.5000	+2.494%	1,816,954	-3.573%
2024-07-09	158.8400	159.2600	157.2000	157.5700	-1.067%	2,025,375	-1.168%
2024-07-08	158.8500	160.3900	158.3300	159.2700	-0.933%	994,452	-2.223%
2024-07-05	162.8500	162.9900	160.7100	160.7700	-1.192%	1,965,047	-3.135%
2024-07-04	162.6600	163.1200	162.4000	162.7100	-0.141%	214,465	-4.290%
2024-07-03	160.9700	163.8400	160.8600	162.9400	+1.318%	629,001	-4.425%
2024-07-02	160.8500	161.3700	159.8900	160.8200	-0.520%	1,093,082	-3.165%
2024-06-28	161.8700	163.5400	161.2000	161.6600	+0.068%	1,135,784	-3.668%
2024-06-27	163.3400	163.9900	157.8700	161.5500	-0.272%	1,402,419	-3.603%
2024-06-26	160.4200	162.4100	159.1500	161.9900	+0.615%	666,091	-3.864%
2024-06-25	161.5700	161.5700	159.6400	161.0000	-0.359%	883,680	-3.273%
2024-06-24	160.9400	162.5400	160.7700	161.5800	+0.918%	959,832	-3.620%
2024-06-21	161.0500	161.2300	159.4500	160.1100	-0.842%	6,097,497	-2.736%
2024-06-20	159.7400	162.0100	159.2500	161.4700	+0.912%	1,581,948	-3.555%
2024-06-19	162.2000	163.0000	159.3600	160.0100	-1.526%	1,067,555	-2.675%
2024-06-18	166.1000	166.9500	161.5500	162.4900	-1.943%	1,345,685	-4.160%
2024-06-17	164.7500	167.0200	164.1500	165.7100	-0.944%	1,955,821	-6.023%
2024-06-14	167.0000	167.5600	165.4000	167.2900	+0.108%	884,480	-6.910%
2024-06-13	168.6000	168.7300	166.4400	167.1100	-1.165%	837,632	-6.810%
2024-06-12	170.2500	172.3600	168.5500	169.0800	-0.236%	1,342,828	-7.896%
2024-06-11	170.6800	171.1500	168.9800	169.4800	-0.953%	1,476,194	-8.113%
2024-06-10	170.5300	171.6800	169.8400	171.1100	+0.117%	1,703,876	-8.988%
2024-06-07	171.9800	173.5900	170.5900	170.9100	-1.265%	3,968,404	-8.882%
2024-06-06	172.2000	173.4600	172.1900	173.1000	+0.336%	899,625	-10.035%
2024-06-05	172.0900	172.9500	171.3300	172.5200	+0.589%	1,172,647	-9.732%
2024-06-04	171.3700	172.4500	170.2000	171.5100	-0.058%	1,526,324	-9.201%
2024-06-03	173.4600	174.1500	170.0300	171.6100	-1.089%	1,104,568	-9.254%
2024-05-31	170.1700	173.6900	169.9200	173.5000	+2.221%	2,305,849	-10.242%
2024-05-30	168.9600	170.4200	168.6200	169.7300	+0.456%	1,108,930	-8.248%
2024-05-29	168.4300	170.0900	168.3800	168.9600	-0.230%	1,187,061	-7.830%
2024-05-28	173.3900	173.4000	169.2800	169.3500	-2.818%	1,162,726	-8.043%
2024-05-27	173.5700	174.9300	173.5700	174.2600	+0.525%	394,207	-10.634%
2024-05-24	174.8700	174.8700	173.0000	173.3500	-0.081%	574,559	-10.164%
2024-05-23	175.0000	175.1300	172.6500	173.4900	-0.624%	805,971	-10.237%
2024-05-22	172.1500	174.5900	172.1400	174.5800	+0.937%	1,141,645	-10.797%
2024-05-21	173.4700	174.5900	172.3000	172.9600	-0.133%	797,861	-9.962%
2024-05-17	172.2600	173.6500	171.4900	173.1900	+0.493%	690,869	-10.081%
2024-05-16	170.6400	172.3600	170.2900	172.3400	+0.973%	1,436,090	-9.638%
2024-05-15	172.7900	172.9900	170.2600	170.6800	-1.095%	1,408,152	-8.759%
2024-05-14	173.1000	173.7200	171.9400	172.5700	-0.214%	654,154	-9.758%
2024-05-13	174.2400	174.6600	172.1600	172.9400	-0.729%	1,519,554	-9.951%
2024-05-10	174.7900	175.1500	173.2300	174.2100	+0.086%	626,401	-10.608%
2024-05-09	173.1700	175.5700	172.9500	174.0600	+0.677%	813,795	-10.531%
2024-05-08	171.1700	173.3500	170.8800	172.8900	+0.582%	672,469	-9.925%
2024-05-07	173.3400	174.3400	171.4300	171.8900	-0.342%	630,091	-9.401%
2024-05-06	169.0000	172.6100	169.0000	172.4800	+3.405%	1,034,695	-9.711%
2024-05-02	167.3300	167.6000	166.2000	166.8000	+0.180%	638,210	-6.637%
2024-05-01	166.6600	167.0900	165.2400	166.5000	-0.353%	962,755	-6.468%
2024-04-30	169.0700	169.4100	167.0900	167.0900	-1.486%	1,313,304	-6.799%
2024-04-29	171.4000	171.9600	168.8600	169.6100	-0.958%	1,306,913	-8.183%
2024-04-26	170.5600	171.5600	169.7700	171.2500	+1.723%	661,253	-9.063%
2024-04-24	176.4900	177.0000	167.6100	168.3500	-4.774%	1,696,198	-7.496%
2024-04-23	177.3100	178.5000	176.3000	176.7900	-0.226%	1,005,655	-11.912%
2024-04-22	176.1000	177.9900	175.7500	177.1900	+0.980%	1,273,602	-12.111%
2024-04-19	174.9700	177.0700	174.8100	175.4700	+0.206%	810,526	-11.250%
2024-04-18	175.4700	175.9200	174.2200	175.1100	-0.438%	757,313	-11.067%
2024-04-16	177.2300	177.5100	175.7000	175.8800	-0.874%	936,605	-11.457%
2024-04-15	178.1700	178.9000	176.4600	177.4300	+0.271%	628,950	-12.230%
2024-04-12	176.7700	177.3100	175.7400	176.9500	-0.096%	701,348	-11.992%
2024-04-11	179.7800	179.9700	176.7000	177.1200	-1.315%	1,063,239	-12.077%
2024-04-10	178.4000	180.1200	176.8600	179.4800	+0.968%	1,138,777	-13.233%
2024-04-09	177.7400	178.3100	176.0000	177.7600	+0.344%	907,597	-12.393%
2024-04-08	175.6000	177.6300	175.6000	177.1500	+0.482%	548,981	-12.091%
2024-04-05	175.6900	176.8700	175.0300	176.3000	+0.824%	611,013	-11.668%
2024-04-04	177.0000	177.8200	174.2100	174.8600	-1.069%	1,158,439	-10.940%
2024-04-03	176.4600	178.1000	176.3000	176.7500	-0.051%	772,277	-11.893%
2024-04-02	177.6700	178.6100	176.3700	176.8400	-0.936%	713,874	-11.937%
2024-04-01	178.3500	178.7900	177.6600	178.5100	+0.078%	1,081,561	-12.761%
2024-03-28	178.7400	179.7400	177.9200	178.3700	-0.146%	1,051,305	-12.693%
2024-03-27	177.7000	178.7500	177.3500	178.6300	+1.035%	584,005	-12.820%
2024-03-26	176.4000	177.8200	175.8150	176.8000	+0.289%	873,922	-11.917%
2024-03-25	178.7200	178.9800	176.1800	176.2900	-1.668%	827,636	-11.663%
2024-03-22	180.4400	180.5500	178.8900	179.2800	-0.206%	603,067	-13.136%
2024-03-21	178.5000	181.3400	178.1100	179.6500	+1.058%	1,061,098	-13.315%
2024-03-20	175.2100	178.0200	175.2100	177.7700	+1.560%	1,202,643	-12.398%
2024-03-19	176.4200	177.2300	175.0400	175.0400	+0.436%	729,140	-11.032%
2024-03-15	173.2900	174.6900	172.7000	174.2800	+0.502%	5,032,772	-10.644%
2024-03-14	175.4500	175.4600	172.5100	173.4100	-1.180%	759,993	-10.195%
2024-03-13	175.2800	175.8300	174.5900	175.4800	+0.120%	810,716	-11.255%
2024-03-12	173.8800	175.6800	173.5700	175.2700	+1.055%	1,269,600	-11.149%
2024-03-11	173.3900	173.8400	172.1000	173.4400	-0.121%	1,078,751	-10.211%
2024-03-07	172.0000	174.0400	171.5300	173.6500	+1.206%	1,394,165	-10.320%
2024-03-06	175.7200	176.1600	171.0250	171.5800	-2.616%	1,358,327	-9.238%
2024-03-05	175.4300	177.1000	175.4300	176.1900	+0.125%	1,003,459	-11.612%
2024-03-04	176.4100	176.8900	174.4700	175.9700	-0.407%	1,218,961	-11.502%
2024-03-01	175.7700	177.7200	175.5600	176.6900	+0.409%	1,001,103	-11.863%
2024-02-29	176.2600	176.5400	175.5400	175.9700	-0.097%	2,074,013	-11.502%
2024-02-28	177.1700	177.6800	175.8900	176.1400	-0.856%	637,900	-11.587%
2024-02-27	177.4900	178.0300	176.8550	177.6600	-0.073%	570,757	-12.344%
2024-02-26	177.2500	178.3800	176.7100	177.7900	+0.056%	575,848	-12.408%
2024-02-23	177.3000	178.1500	177.0700	177.6900	+0.265%	897,629	-12.359%
2024-02-22	175.0100	177.5100	174.9900	177.2200	+1.693%	803,399	-12.126%
2024-02-21	172.8700	174.3300	172.6600	174.2700	+0.664%	628,210	-10.639%
2024-02-20	174.5900	175.4800	172.5800	173.1200	-1.108%	1,889,368	-10.045%
2024-02-16	175.0500	175.9200	174.4300	175.0600	+0.080%	800,452	-11.042%
2024-02-15	174.7000	175.4900	173.9300	174.9200	+0.223%	889,247	-10.971%
2024-02-14	171.0100	174.5600	170.5500	174.5300	+2.514%	828,024	-10.772%
2024-02-13	171.3400	171.6100	169.7100	170.2500	-1.396%	1,827,182	-8.529%
2024-02-12	173.1900	173.4900	172.0200	172.6600	-0.202%	833,110	-9.805%
2024-02-09	172.5100	173.5800	171.8900	173.0100	+0.278%	936,499	-9.988%
2024-02-08	173.5500	174.0600	172.3800	172.5300	-0.782%	881,412	-9.737%
2024-02-07	173.5000	174.6300	172.5400	173.8900	+0.514%	704,444	-10.443%
2024-02-06	171.0200	173.1000	170.7900	173.0000	+1.105%	811,348	-9.983%
2024-02-05	170.9000	171.7000	170.1000	171.1100	+0.328%	901,686	-8.988%
2024-02-02	170.6900	171.0600	168.7100	170.5500	+0.353%	604,326	-8.690%
2024-02-01	167.2600	170.1600	167.2600	169.9500	+1.901%	716,602	-8.367%
2024-01-31	167.3200	168.8300	166.5700	166.7800	-0.448%	1,166,472	-6.625%
2024-01-30	166.4700	168.4200	165.9000	167.5300	+0.631%	590,382	-7.044%
2024-01-29	166.1000	166.5900	164.9500	166.4800	-0.102%	638,409	-6.457%
2024-01-26	166.6200	167.7100	166.0800	166.6500	-0.012%	579,072	-6.553%
2024-01-25	166.9200	167.9500	165.2500	166.6700	+0.168%	743,177	-6.564%
2024-01-24	169.8500	169.8500	164.8200	166.3900	-1.800%	1,204,523	-6.407%
2024-01-23	168.1500	169.7600	167.8800	169.4400	+0.737%	770,001	-8.091%
2024-01-22	170.0000	170.1900	167.8400	168.2000	-0.732%	908,788	-7.414%
2024-01-19	167.3200	170.1200	166.2200	169.4400	+0.653%	880,685	-8.091%
2024-01-18	166.4700	168.8300	166.3400	168.3400	+1.489%	702,339	-7.491%
2024-01-17	167.6300	168.2000	165.5500	165.8700	-1.747%	881,877	-6.113%
2024-01-16	167.8300	169.6900	167.0000	168.8200	+0.125%	696,670	-7.754%
2024-01-15	168.0000	169.0300	167.6200	168.6100	-0.360%	263,678	-7.639%
2024-01-12	167.3900	169.2500	166.7400	169.2200	+1.475%	976,808	-7.972%
2024-01-11	166.4100	166.9500	164.9600	166.7600	+0.216%	614,909	-6.614%
2024-01-10	164.5900	166.4700	164.5900	166.4000	+0.416%	819,237	-6.412%
2024-01-09	166.7100	167.2500	165.5500	165.7100	-0.921%	1,094,751	-6.023%
2024-01-08	167.5900	168.2600	166.2500	167.2500	-0.588%	878,770	-6.888%
2024-01-05	167.8300	168.9900	167.1650	168.2400	+0.113%	595,648	-7.436%
2024-01-04	167.3700	168.5300	166.7300	168.0500	+0.581%	725,593	-7.331%
2024-01-03	166.7600	168.2500	166.4200	167.0800	-0.060%	723,343	-6.793%
2024-01-02	165.3700	167.4200	165.1400	167.1800	+0.378%	666,469	-6.849%
2023-12-29	165.9700	166.6000	165.2600	166.5500	+0.659%	407,875	-6.497%
2023-12-28	166.0500	166.9100	165.0200	165.4600	-0.457%	438,021	-5.881%
2023-12-27	165.1600	167.3500	164.8600	166.2200	+0.332%	620,148	-6.311%
2023-12-22	164.4200	166.1000	164.4100	165.6700	+0.908%	574,431	-6.000%
2023-12-21	164.0500	165.2400	163.5400	164.1800	+0.520%	603,143	-5.147%
2023-12-20	163.0500	165.8400	162.6900	163.3300	-0.342%	979,386	-4.653%
2023-12-19	161.1300	163.9500	161.1300	163.8900	+1.217%	818,512	-4.979%
2023-12-18	161.3200	162.7700	161.1100	161.9200	+0.565%	928,962	-3.823%
2023-12-15	161.2600	162.3700	160.5100	161.0100	-0.630%	3,848,040	-3.279%
2023-12-14	162.0000	163.1000	161.5600	162.0300	+0.080%	1,533,901	-3.888%
2023-12-13	161.1400	161.9300	159.4100	161.9000	+0.043%	1,087,116	-3.811%
2023-12-12	161.4500	161.8700	160.2100	161.8300	+1.106%	1,367,534	-3.769%
2023-12-08	160.8100	161.9500	160.0200	160.0600	-0.504%	789,162	-2.705%
2023-12-07	160.7800	161.9600	159.6600	160.8700	+0.519%	957,461	-3.195%
2023-12-06	159.2900	160.6300	159.2900	160.0400	+0.471%	1,739,422	-2.693%
2023-12-05	160.0800	160.4600	159.0700	159.2900	-0.822%	1,572,915	-2.235%
2023-12-04	159.5700	160.9800	158.8900	160.6100	+0.237%	4,720,895	-3.038%
2023-12-01	157.2500	160.4200	156.6000	160.2300	+1.759%	1,356,562	-2.808%
2023-11-30	156.2100	157.5700	154.7700	157.4600	+1.241%	3,357,620	-1.099%
2023-11-29	153.6000	155.9000	153.1100	155.5300	+1.468%	977,721	+0.129%
2023-11-28	152.0000	153.9500	152.0000	153.2800	+0.525%	1,152,763	+1.598%
2023-11-27	155.1800	156.0500	152.4300	152.4800	-3.027%	1,897,395	+2.131%
2023-11-24	156.9600	157.7300	156.4900	157.2400	-0.273%	461,636	-0.960%
2023-11-23	156.3900	158.0800	156.0100	157.6700	+1.213%	351,426	-1.230%
2023-11-22	157.0100	157.4900	155.6200	155.7800	-0.638%	841,913	-0.032%
2023-11-21	157.5000	157.9700	156.3900	156.7800	-0.381%	739,125	-0.670%
2023-11-20	158.1900	158.2200	157.1300	157.3800	-0.481%	639,200	-1.048%
2023-11-17	157.5600	158.5000	157.2400	158.1400	+0.720%	690,419	-1.524%
2023-11-16	156.4000	157.6300	156.1700	157.0100	+0.512%	699,076	-0.815%
2023-11-15	157.6000	158.5900	155.6100	156.2100	-0.484%	1,106,695	-0.307%
2023-11-14	156.7000	157.5700	155.7200	156.9700	+1.049%	1,018,807	-0.790%
2023-11-13	154.1900	155.8300	153.4400	155.3400	+0.779%	719,652	+0.251%
2023-11-10	152.7300	154.3500	152.3000	154.1400	+1.148%	873,437	+1.032%
2023-11-09	152.9700	154.5500	152.0700	152.3900	+0.158%	791,730	+2.192%
2023-11-08	151.6200	152.5600	151.4400	152.1500	+0.482%	801,465	+2.353%
2023-11-07	151.1300	151.9100	150.4100	151.4200	-0.033%	1,109,640	+2.846%
2023-11-06	152.0100	152.8900	150.6000	151.4700	-0.198%	878,771	+2.812%
2023-11-03	149.9600	151.8200	149.6200	151.7700	+1.430%	963,986	+2.609%
2023-11-02	148.5000	150.8400	148.1000	149.6300	+1.149%	1,121,028	+4.077%
2023-11-01	146.7800	148.8200	146.7800	147.9300	+0.818%	751,450	+5.273%
2023-10-31	147.1800	147.4500	145.9800	146.7300	+0.130%	1,046,710	+6.134%
2023-10-30	145.7800	147.9700	145.6800	146.5400	+1.027%	1,077,992	+6.271%
2023-10-27	145.1400	145.9800	144.2300	145.0500	+0.277%	1,054,821	+7.363%
2023-10-26	146.7600	149.3700	144.5300	144.6500	-1.310%	884,433	+7.660%
2023-10-25	143.1600	148.6100	143.1600	146.5700	+1.090%	827,104	+6.250%
2023-10-24	145.0000	146.0800	144.1500	144.9900	+0.180%	784,579	+7.407%
2023-10-23	145.0500	146.7600	144.6800	144.7300	-0.822%	753,778	+7.600%
2023-10-20	143.5600	146.0800	143.1300	145.9300	+1.256%	1,690,194	+6.716%
2023-10-19	145.4900	145.6600	143.8300	144.1200	-0.270%	1,279,017	+8.056%
2023-10-18	147.8600	147.9100	144.4200	144.5100	-2.739%	1,028,135	+7.764%
2023-10-17	148.0700	149.4100	148.0100	148.5800	-0.215%	803,679	+4.812%
2023-10-16	147.8200	149.7350	147.0200	148.9000	+1.189%	1,240,210	+4.587%
2023-10-13	147.9700	148.7000	146.3400	147.1500	-0.237%	820,927	+5.831%
2023-10-12	148.3800	148.5000	146.3900	147.5000	-0.600%	880,679	+5.580%
2023-10-11	148.3600	148.5700	147.5400	148.3900	+0.494%	830,969	+4.946%
2023-10-10	147.4000	149.0600	146.6300	147.6600	+0.895%	929,932	+5.465%
2023-10-06	145.7300	146.8700	145.0100	146.3500	+0.103%	807,222	+6.409%
2023-10-05	145.1600	146.8900	145.0100	146.2000	-0.048%	1,145,680	+6.518%
2023-10-04	145.3500	147.0400	145.1200	146.2700	+0.571%	708,244	+6.467%
2023-10-03	144.6000	146.8800	143.9900	145.4400	-0.014%	1,111,020	+7.075%
2023-10-02	146.9900	148.0600	144.9400	145.4600	-1.108%	1,359,885	+7.060%
2023-09-29	149.4300	149.5000	146.2600	147.0900	-0.588%	1,481,367	+5.874%
2023-09-28	146.1700	149.0900	145.7900	147.9600	+0.831%	2,253,086	+5.251%
2023-09-27	149.8700	150.3400	144.9750	146.7400	-1.833%	1,747,632	+6.126%
2023-09-26	149.5500	150.0700	148.2800	149.4800	-0.413%	2,442,890	+4.181%
2023-09-25	147.8100	150.5300	147.8100	150.1000	+1.064%	830,186	+3.751%
2023-09-22	148.6500	148.7400	147.5700	148.5200	-0.040%	1,178,359	+4.855%
2023-09-21	151.6300	152.4800	148.3900	148.5800	-2.622%	1,319,742	+4.812%
2023-09-20	153.3300	154.1800	152.4000	152.5800	-0.092%	759,258	+2.064%
2023-09-19	155.5000	156.1700	152.1200	152.7200	-2.209%	1,009,813	+1.971%
2023-09-18	157.2000	157.4600	155.7500	156.1700	-0.832%	1,148,435	-0.282%
2023-09-15	155.8900	157.8000	155.4500	157.4800	+0.845%	4,443,737	-1.111%
2023-09-14	152.2800	156.7100	151.7300	156.1600	+3.513%	2,082,098	-0.275%
2023-09-13	148.4000	150.9500	147.8200	150.8600	+1.747%	1,119,710	+3.228%
2023-09-12	148.1300	149.1400	147.3000	148.2700	-0.047%	675,311	+5.031%
2023-09-11	147.4700	148.9000	147.1200	148.3400	+0.809%	1,396,589	+4.982%
2023-09-08	147.0900	148.2600	146.2500	147.1500	-0.129%	1,746,705	+5.831%
2023-09-07	148.0000	149.7200	147.0800	147.3400	-1.306%	2,234,020	+5.694%
2023-09-06	151.5500	152.0950	149.1400	149.2900	-1.725%	1,303,844	+4.314%
2023-09-05	153.6100	154.1600	151.7500	151.9100	-1.299%	1,453,882	+2.515%
2023-09-01	152.8500	154.0600	152.0900	153.9100	+1.124%	1,905,910	+1.183%
2023-08-31	154.4100	154.7200	152.0100	152.2000	-1.374%	2,910,358	+2.319%
2023-08-30	153.5000	155.2600	153.4300	154.3200	+0.731%	1,004,357	+0.914%
2023-08-29	152.5000	153.5800	151.9000	153.2000	+0.347%	1,036,679	+1.651%
2023-08-28	153.6400	154.4600	152.5100	152.6700	-0.203%	1,627,242	+2.004%
2023-08-25	152.2000	153.5400	151.7300	152.9800	+0.844%	788,418	+1.798%
2023-08-24	152.9400	153.2700	151.5500	151.7000	-0.798%	1,073,308	+2.657%
2023-08-23	152.0000	153.4400	152.0000	152.9200	+0.619%	623,464	+1.838%
2023-08-22	152.9900	153.0700	151.6300	151.9800	-0.367%	796,388	+2.467%
2023-08-21	153.9100	153.9900	152.3100	152.5400	-0.916%	849,508	+2.091%
2023-08-18	153.0000	154.3800	152.5000	153.9500	+0.424%	918,039	+1.156%
2023-08-17	154.0000	155.1500	153.0400	153.3000	-0.293%	541,466	+1.585%
2023-08-16	153.6700	154.7600	153.2500	153.7500	+0.033%	981,118	+1.288%
2023-08-15	155.5700	156.2300	153.6800	153.7000	-1.745%	1,212,494	+1.321%
2023-08-14	157.0800	158.1100	156.0600	156.4300	-0.509%	1,089,151	-0.447%
2023-08-11	156.4800	157.6100	156.3900	157.2300	+0.441%	689,477	-0.954%
2023-08-10	159.0100	159.7400	155.8200	156.5400	-1.056%	1,062,621	-0.517%
2023-08-09	157.3000	158.7800	156.5400	158.2100	+0.758%	628,983	-1.568%
2023-08-08	157.2500	157.4100	155.0700	157.0200	+0.364%	1,146,197	-0.822%
2023-08-04	156.5000	157.9800	155.8200	156.4500	-0.051%	939,634	-0.460%
2023-08-03	155.3200	157.1000	154.7500	156.5300	+0.443%	1,115,976	-0.511%
2023-08-02	158.2000	158.6800	155.7900	155.8400	-1.827%	1,120,471	-0.071%
2023-08-01	158.7400	160.1800	158.3100	158.7400	-0.688%	909,409	-1.896%
2023-07-31	159.4400	160.0200	158.0400	159.8400	-0.044%	1,710,270	-2.571%
2023-07-28	157.3800	161.3400	156.7500	159.9100	+2.042%	1,145,441	-2.614%
2023-07-27	156.5800	158.6000	156.0000	156.7100	+0.013%	897,884	-0.625%
2023-07-26	153.9500	158.4100	151.1800	156.6900	+0.198%	2,484,904	-0.613%
2023-07-25	156.6400	157.5900	155.9500	156.3800	-0.217%	987,026	-0.416%
2023-07-24	156.6200	157.8300	155.9400	156.7200	+0.006%	917,919	-0.632%
2023-07-21	155.3100	157.1500	154.2300	156.7100	+1.097%	930,346	-0.625%
2023-07-20	155.4700	156.3700	154.6900	155.0100	-0.232%	742,107	+0.464%
2023-07-19	154.3100	155.8500	153.7600	155.3700	+0.453%	1,267,564	+0.232%
2023-07-18	154.8800	155.3500	153.1200	154.6700	-0.264%	1,166,435	+0.685%
2023-07-17	156.0000	156.2300	154.3100	155.0800	-0.907%	1,075,544	+0.419%
2023-07-14	155.2800	157.0000	155.2800	156.5000	+0.637%	947,238	-0.492%
2023-07-13	154.2000	156.9800	154.0000	155.5100	+0.797%	1,461,279	+0.141%
2023-07-12	152.6400	155.1300	151.7500	154.2800	+0.830%	1,178,343	+0.940%
2023-07-11	153.1200	154.0800	152.2200	153.0100	-0.598%	811,057	+1.778%
2023-07-10	154.1400	154.9200	153.3400	153.9300	+0.267%	664,328	+1.169%
2023-07-07	156.0000	156.3100	153.4100	153.5200	-2.029%	1,279,949	+1.440%
2023-07-06	158.0000	158.5200	156.2800	156.7000	-1.539%	1,212,204	-0.619%
2023-07-05	160.4100	160.9100	158.5250	159.1500	-0.989%	808,849	-2.149%
2023-07-04	160.5500	161.3300	160.2200	160.7400	+0.199%	424,844	-3.117%
2023-06-30	159.2900	161.0200	159.1200	160.4200	+1.103%	1,205,610	-2.924%
2023-06-29	157.3200	158.9300	156.4000	158.6700	+0.551%	1,383,771	-1.853%
2023-06-28	158.0000	158.5200	155.8800	157.8000	+0.121%	722,424	-1.312%
2023-06-27	156.6400	158.1800	156.0000	157.6100	+0.877%	1,471,038	-1.193%
2023-06-26	155.0000	156.7600	155.0000	156.2400	+0.592%	1,236,435	-0.326%
2023-06-23	157.5500	157.5500	155.2200	155.3200	-1.540%	1,216,508	+0.264%
2023-06-22	156.3300	157.7600	156.1400	157.7500	+0.908%	1,072,296	-1.281%
2023-06-21	154.8000	156.9300	154.2300	156.3300	+0.663%	654,048	-0.384%
2023-06-20	155.7800	157.6400	155.2800	155.3000	-0.659%	902,126	+0.277%
2023-06-19	157.7500	157.7500	156.0900	156.3300	-0.420%	307,072	-0.384%
2023-06-16	155.6400	157.4700	155.5200	156.9900	+0.706%	4,074,126	-0.803%
2023-06-15	155.2900	156.3400	154.7900	155.8900	+0.257%	830,610	-0.103%
2023-06-14	153.4400	156.3000	153.4400	155.4900	+1.488%	1,089,503	+0.154%
2023-06-13	152.9300	153.5700	152.1300	153.2100	+0.624%	1,229,469	+1.645%
2023-06-12	152.4200	152.5200	150.9600	152.2600	-0.098%	1,560,166	+2.279%
2023-06-09	154.0500	154.2800	152.1500	152.4100	-0.781%	1,797,443	+2.178%
2023-06-08	156.1600	156.1600	152.8000	153.6100	-1.583%	2,100,256	+1.380%
2023-06-07	153.8600	156.2900	152.6200	156.0800	+1.154%	1,139,251	-0.224%
2023-06-06	156.9900	157.0000	154.0800	154.3000	-1.795%	1,431,158	+0.927%
2023-06-05	157.0000	159.0800	157.0000	157.1200	-0.544%	2,862,940	-0.885%
2023-06-02	155.0500	159.3400	155.0300	157.9800	+2.074%	1,768,217	-1.424%
2023-06-01	153.7000	155.5500	153.4800	154.7700	+1.117%	1,286,232	+0.620%
2023-05-31	154.7500	154.9500	152.7800	153.0600	-1.525%	2,052,856	+1.744%
2023-05-30	156.2900	156.7800	155.1300	155.4300	-0.391%	877,332	+0.193%
2023-05-29	155.5100	156.3800	155.2300	156.0400	+0.567%	728,179	-0.199%
2023-05-26	155.4500	157.2700	154.9200	155.1600	+0.077%	1,502,697	+0.367%
2023-05-25	153.8100	155.7600	152.6700	155.0400	+0.734%	1,831,168	+0.445%
2023-05-24	155.6300	155.7800	152.7100	153.9100	-1.422%	1,294,038	+1.183%
2023-05-23	158.1600	158.5800	155.7400	156.1300	-3.259%	2,018,895	-0.256%
2023-05-19	161.5700	161.9800	160.3900	161.3900	+0.242%	889,108	-3.507%
2023-05-18	160.1200	161.0400	158.8000	161.0000	+0.468%	860,504	-3.273%
2023-05-17	161.2500	161.6900	159.4100	160.2500	-0.915%	1,136,712	-2.821%
2023-05-16	162.0000	162.9600	161.3800	161.7300	-1.131%	996,735	-3.710%
2023-05-15	163.3600	163.8000	162.5500	163.5800	+0.104%	2,047,336	-4.799%
2023-05-12	162.9200	163.7800	162.8400	163.4100	+0.895%	682,110	-4.700%
2023-05-11	162.2900	163.8900	161.6900	161.9600	-0.302%	1,150,184	-3.847%
2023-05-10	162.1200	163.5550	161.1700	162.4500	+0.832%	1,029,947	-4.137%
2023-05-09	160.9900	161.4600	159.3200	161.1100	-0.371%	1,086,428	-3.339%
2023-05-08	163.4600	164.2100	161.2800	161.7100	-0.834%	817,168	-3.698%
2023-05-05	161.0500	163.5700	160.2100	163.0700	+1.525%	1,128,571	-4.501%
2023-05-04	161.1600	161.9600	158.6000	160.6200	-0.081%	1,142,419	-3.044%
2023-05-03	161.5300	162.1500	158.4100	160.7500	-0.304%	1,073,053	-3.123%
2023-05-02	161.7200	162.0500	159.7300	161.2400	-0.684%	725,112	-3.417%
2023-05-01	161.8700	163.9300	161.8700	162.3500	+0.526%	557,391	-4.078%
2023-04-28	160.1100	162.7800	160.1100	161.5000	+0.404%	853,672	-3.573%
2023-04-27	160.0600	161.5600	158.4700	160.8500	+1.011%	964,777	-3.183%
2023-04-26	161.5000	161.5200	158.6200	159.2400	-1.479%	1,470,546	-2.204%
2023-04-25	168.4700	168.5600	160.0100	161.6300	-3.946%	2,619,469	-3.650%
2023-04-24	166.4800	168.8000	166.4700	168.2700	+1.045%	1,531,197	-7.452%
2023-04-21	166.0600	166.7500	165.2600	166.5300	+0.756%	1,056,426	-6.485%
2023-04-20	164.3400	166.3700	164.2700	165.2800	+0.297%	1,249,053	-5.778%
2023-04-19	163.7000	165.3700	163.7000	164.7900	+0.310%	823,346	-5.498%
2023-04-18	164.8600	165.2100	163.6900	164.2800	+0.232%	882,711	-5.205%
2023-04-17	164.2000	165.5300	163.3100	163.9000	+0.202%	631,251	-4.985%
2023-04-14	162.0000	163.6000	161.7300	163.5700	+0.988%	642,940	-4.793%
2023-04-13	162.4000	162.6900	159.9000	161.9700	-0.191%	1,093,427	-3.853%
2023-04-12	160.9100	163.2000	160.2600	162.2800	+1.355%	826,688	-4.036%
2023-04-11	159.4000	160.9800	159.0600	160.1100	+0.647%	797,347	-2.736%
2023-04-10	159.5000	159.8400	158.6100	159.0800	-0.475%	941,897	-2.106%
2023-04-06	160.0600	160.0600	158.5300	159.8400	+1.402%	1,096,865	-2.571%
2023-04-05	161.5000	162.8300	157.3300	157.6300	-2.553%	1,245,708	-1.205%
2023-04-04	161.0800	162.5500	160.6200	161.7600	+1.087%	1,118,918	-3.728%
2023-04-03	158.8200	160.8200	158.6100	160.0200	+0.345%	964,928	-2.681%
2023-03-31	157.3800	159.6500	157.1300	159.4700	+1.380%	1,203,298	-2.345%
2023-03-30	157.6900	157.6900	155.7100	157.3000	+0.543%	1,012,672	-0.998%
2023-03-29	157.2300	157.3900	155.9300	156.4500	+0.109%	1,211,381	-0.460%
2023-03-28	156.4300	157.4900	155.6800	156.2800	-0.153%	2,529,114	-0.352%
2023-03-27	156.4100	157.0400	155.0700	156.5200	+0.263%	1,059,127	-0.505%
2023-03-24	153.8800	156.2000	153.8000	156.1100	+0.970%	1,223,995	-0.243%
2023-03-23	157.0100	157.0500	154.0400	154.6100	-1.081%	1,486,808	+0.724%
2023-03-22	157.3700	158.5900	156.2300	156.3000	-0.737%	755,826	-0.365%
2023-03-21	158.5900	158.9400	156.7900	157.4600	-0.102%	918,976	-1.099%
2023-03-20	158.1100	159.1800	156.5000	157.6200	-0.430%	877,004	-1.199%
2023-03-17	163.4200	163.4200	158.0200	158.3000	-2.639%	2,825,182	-1.623%
2023-03-16	157.8100	162.9200	156.8900	162.5900	+2.574%	1,343,298	-4.219%
2023-03-15	158.5100	160.4500	157.1300	158.5100	-0.157%	1,350,209	-1.754%
2023-03-14	161.1200	161.5600	156.7600	158.7600	-0.495%	1,433,966	-1.909%
2023-03-13	157.6800	161.5800	157.5000	159.5500	-0.100%	2,109,737	-2.394%
2023-03-10	160.0900	162.6700	159.6500	159.7100	-0.579%	2,788,704	-2.492%
2023-03-09	162.0500	162.6000	160.3200	160.6400	-0.943%	1,762,994	-3.057%
2023-03-08	160.7300	162.6300	160.1200	162.1700	+1.432%	849,644	-3.971%
2023-03-07	160.6200	161.3900	159.5500	159.8800	-0.467%	1,667,316	-2.596%
2023-03-06	162.6300	162.6300	160.3500	160.6300	-0.950%	1,509,816	-3.050%
2023-03-03	160.8000	162.4300	160.2200	162.1700	+1.217%	1,836,266	-3.971%
2023-03-02	157.0400	160.4500	156.0000	160.2200	+1.915%	1,564,145	-2.802%
2023-03-01	155.8400	158.0200	155.3600	157.2100	+1.158%	1,527,453	-0.941%
2023-02-28	156.6300	157.1900	155.0100	155.4100	-1.264%	2,645,875	+0.206%
2023-02-27	157.9900	159.2900	157.1100	157.4000	+0.408%	1,202,662	-1.061%
2023-02-24	156.4100	156.8800	155.3000	156.7600	-0.216%	908,761	-0.657%
2023-02-23	156.0800	157.3600	155.5900	157.1000	+0.596%	921,090	-0.872%
2023-02-22	157.2000	157.7000	155.7200	156.1700	-0.763%	1,155,455	-0.282%
2023-02-21	156.9200	158.3350	156.2600	157.3700	+0.095%	1,324,800	-1.042%
2023-02-17	157.0500	158.5700	156.9100	157.2200	-0.513%	1,082,831	-0.948%
2023-02-16	157.7300	159.2500	156.9200	158.0300	-0.359%	1,061,134	-1.455%
2023-02-15	158.5800	158.9200	157.1200	158.6000	-0.577%	881,363	-1.810%
2023-02-14	160.9800	161.1700	158.6000	159.5200	-0.852%	953,011	-2.376%
2023-02-13	160.0100	161.6600	159.7300	160.8900	+0.619%	982,763	-3.207%
2023-02-10	155.8700	160.1500	155.7800	159.9000	+1.776%	1,124,828	-2.608%
2023-02-09	158.6000	159.0000	156.6200	157.1100	-0.469%	978,465	-0.878%
2023-02-08	158.0400	159.5800	157.5300	157.8500	-0.215%	919,648	-1.343%
2023-02-07	158.5700	159.6900	157.4200	158.1900	-0.584%	1,214,232	-1.555%
2023-02-06	160.1800	160.9400	159.0300	159.1200	-0.959%	1,252,034	-2.130%

.dark-mode .Ljp0mB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ljp0mB{ color: #333333; background-color: white; border: 2px solid #333333; }CNRCANADIAN NATL RAILWAY COstock TSE

CNR
CANADIAN NATL RAILWAY CO
stock TSE