Dark

CNRCT
Canadian National Railway Co.
stock TSE

Inactive

Jun 10, 2022

140.46CAD-1.886%(-2.70)883,727

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	141.8400	142.3300	140.1100	140.4600	-1.886%	883,727	0.000%
2022-06-09	143.2800	145.8800	143.0500	143.1600	-0.721%	782,668	-1.886%
2022-06-08	144.4700	145.3800	143.6300	144.2000	-1.267%	2,279,906	-2.594%
2022-06-07	146.8800	146.8800	144.8500	146.0500	-1.338%	1,185,048	-3.827%
2022-06-06	148.1300	148.7650	147.3700	148.0300	+0.251%	1,541,071	-5.114%
2022-06-03	148.5400	148.7100	146.8500	147.6600	-0.679%	826,987	-4.876%
2022-06-02	143.7300	149.0700	143.7300	148.6700	+3.000%	2,364,013	-5.522%
2022-06-01	143.8500	145.6000	143.7300	144.3400	+0.362%	1,461,583	-2.688%
2022-05-31	144.0800	145.6600	143.3100	143.8200	-1.372%	10,266,101	-2.336%
2022-05-30	146.4900	146.8800	143.2300	145.8200	+0.489%	658,376	-3.676%
2022-05-27	144.5200	146.0100	143.9900	145.1100	+0.925%	1,589,765	-3.204%
2022-05-26	143.4800	145.1000	142.6000	143.7800	+1.907%	1,373,570	-2.309%
2022-05-25	141.0300	141.7500	139.6400	141.0900	-0.149%	1,905,910	-0.447%
2022-05-24	144.6300	144.6300	140.9400	141.3000	-1.354%	2,471,878	-0.594%
2022-05-20	142.4200	144.1200	142.0600	143.2400	+0.802%	1,964,325	-1.941%
2022-05-19	142.9900	143.5900	140.7500	142.1000	-2.122%	2,284,228	-1.154%
2022-05-18	147.6600	148.7200	144.5600	145.1800	-1.620%	2,083,915	-3.251%
2022-05-17	146.5400	149.6900	146.1100	147.5700	+1.983%	2,341,542	-4.818%
2022-05-16	143.0100	145.8200	142.6000	144.7000	+1.245%	2,112,928	-2.930%
2022-05-13	145.0200	145.7900	142.7700	142.9200	-1.482%	3,491,542	-1.721%
2022-05-12	143.9000	146.1200	143.8300	145.0700	+0.325%	1,788,983	-3.178%
2022-05-11	143.0300	147.0600	142.9000	144.6000	+0.978%	2,310,545	-2.863%
2022-05-10	146.0100	146.7300	142.4400	143.2000	-0.769%	1,838,817	-1.913%
2022-05-09	148.7100	149.1800	143.7800	144.3100	-3.723%	1,601,682	-2.668%
2022-05-06	151.8700	152.0000	149.0100	149.8900	-1.297%	2,347,248	-6.291%
2022-05-05	156.3800	156.7000	151.6500	151.8600	-2.810%	1,280,043	-7.507%
2022-05-04	151.9700	156.3500	151.8100	156.2500	+3.047%	2,434,443	-10.106%
2022-05-03	152.0000	153.1000	151.1100	151.6300	+0.225%	1,759,106	-7.367%
2022-05-02	151.6800	152.7000	150.1000	151.2900	+0.139%	2,291,481	-7.158%
2022-04-29	154.2000	154.7200	151.0000	151.0800	-2.567%	1,552,283	-7.029%
2022-04-28	155.6700	156.7500	153.9500	155.0600	-0.180%	1,288,155	-9.416%
2022-04-27	155.3000	157.0600	148.4100	155.3400	-0.975%	1,697,031	-9.579%
2022-04-26	158.3200	158.7100	156.1300	156.8700	-0.772%	1,007,456	-10.461%
2022-04-25	155.9300	158.6000	155.7000	158.0900	+0.784%	892,326	-11.152%
2022-04-22	158.9800	159.9700	156.7600	156.8600	-2.103%	997,843	-10.455%
2022-04-21	161.6200	164.2600	159.8500	160.2300	-0.361%	804,563	-12.339%
2022-04-20	160.4600	162.0400	159.8800	160.8100	+0.068%	824,676	-12.655%
2022-04-19	159.2100	160.8200	158.5700	160.7000	+0.828%	852,533	-12.595%
2022-04-18	160.4000	161.1900	159.0800	159.3800	-0.654%	468,237	-11.871%
2022-04-14	158.8100	160.9600	158.0200	160.4300	+1.538%	718,385	-12.448%
2022-04-13	156.9000	159.2400	156.8100	158.0000	+1.798%	835,842	-11.101%
2022-04-12	157.4900	158.7000	155.0800	155.2100	-1.039%	1,092,227	-9.503%
2022-04-11	156.1500	157.0100	154.7100	156.8400	+0.294%	1,106,432	-10.444%
2022-04-08	158.7500	158.8000	154.6800	156.3800	-2.171%	842,602	-10.180%
2022-04-07	159.3400	160.4200	157.8000	159.8500	+0.088%	781,728	-12.130%
2022-04-06	160.7300	160.8700	157.2600	159.7100	-0.814%	792,584	-12.053%
2022-04-05	162.0100	165.5500	161.0000	161.0200	-0.886%	966,473	-12.769%
2022-04-04	159.9500	163.0500	159.6800	162.4600	+1.576%	1,141,916	-13.542%
2022-04-01	167.3900	168.0000	159.3800	159.9400	-4.627%	1,424,779	-12.180%
2022-03-31	170.5100	170.9400	166.9900	167.7000	-1.642%	1,745,432	-16.243%
2022-03-30	169.4000	170.7300	168.5600	170.5000	+0.335%	653,284	-17.619%
2022-03-29	171.4800	171.4800	167.4500	169.9300	-0.029%	855,561	-17.342%
2022-03-28	169.7900	171.1300	169.1500	169.9800	+0.147%	766,020	-17.367%
2022-03-25	167.8700	169.8800	166.9500	169.7300	+0.946%	639,338	-17.245%
2022-03-24	167.6000	168.5400	166.5600	168.1400	+0.298%	1,187,908	-16.462%
2022-03-23	167.3300	168.7400	166.2400	167.6400	+0.024%	1,084,393	-16.213%
2022-03-22	167.0000	168.2300	165.9200	167.6000	+0.836%	778,362	-16.193%
2022-03-21	164.4700	166.5800	163.5900	166.2100	+1.027%	940,340	-15.492%
2022-03-18	160.5600	164.7600	160.5600	164.5200	+2.047%	4,900,521	-14.624%
2022-03-17	161.5900	161.5900	159.1700	161.2200	-0.198%	807,653	-12.877%
2022-03-16	158.6100	162.0200	157.8900	161.5400	+2.331%	850,103	-13.049%
2022-03-15	159.8700	160.1000	156.2700	157.8600	-0.253%	980,599	-11.022%
2022-03-14	160.8200	161.9900	157.8200	158.2600	-1.690%	911,835	-11.247%
2022-03-11	163.9100	165.0200	160.8700	160.9800	-1.336%	1,322,020	-12.747%
2022-03-10	157.5000	163.5100	157.4900	163.1600	+2.603%	1,133,803	-13.913%
2022-03-09	158.4300	160.0100	157.1500	159.0200	+0.480%	1,166,765	-11.671%
2022-03-08	156.1900	162.5900	156.1900	158.2600	-2.200%	1,949,327	-11.247%
2022-03-07	161.3500	167.4100	161.3500	161.8200	+0.211%	1,829,359	-13.200%
2022-03-04	157.6500	161.5500	157.6000	161.4800	+2.093%	1,010,966	-13.017%
2022-03-03	158.3300	160.0000	157.5400	158.1700	+0.171%	1,045,504	-11.197%
2022-03-02	151.7900	158.3100	151.7900	157.9000	+4.025%	1,457,967	-11.045%
2022-03-01	156.7800	157.3100	150.9200	151.7900	-3.466%	1,402,409	-7.464%
2022-02-28	156.5000	158.1700	156.1900	157.2400	-0.632%	1,329,832	-10.672%
2022-02-25	156.6600	159.0400	155.8000	158.2400	+1.468%	806,576	-11.236%
2022-02-24	151.0000	156.0400	150.8100	155.9500	+1.676%	1,165,279	-9.933%
2022-02-23	157.2100	157.3400	153.1100	153.3800	-2.436%	881,412	-8.424%
2022-02-22	158.6000	159.4400	155.3400	157.2100	-1.207%	1,728,168	-10.655%
2022-02-18	160.8900	162.1200	159.0600	159.1300	-0.748%	742,426	-11.733%
2022-02-17	161.1100	162.2800	160.2200	160.3300	-0.441%	921,685	-12.393%
2022-02-16	159.2100	161.4900	159.0800	161.0400	+0.845%	898,807	-12.779%
2022-02-15	157.3700	160.3100	157.2200	159.6900	+2.084%	1,123,626	-12.042%
2022-02-14	155.0000	156.9400	154.0200	156.4300	+0.786%	1,350,500	-10.209%
2022-02-11	156.5300	157.3400	154.4400	155.2100	-0.843%	862,510	-9.503%
2022-02-10	157.3600	158.6200	156.1700	156.5300	-0.930%	877,868	-10.266%
2022-02-09	157.0000	158.8500	156.9500	158.0000	+1.341%	1,137,523	-11.101%
2022-02-08	154.0000	156.5300	153.7000	155.9100	+1.570%	1,408,519	-9.910%
2022-02-07	156.2300	156.9700	153.1500	153.5000	-1.628%	2,074,480	-8.495%
2022-02-04	155.4900	156.9300	155.3000	156.0400	+0.574%	1,097,588	-9.985%
2022-02-03	157.0000	158.0400	155.0200	155.1500	-2.002%	827,798	-9.468%
2022-02-02	155.5100	159.2400	155.5100	158.3200	+1.683%	1,126,442	-11.281%
2022-02-01	155.6800	156.6500	154.3000	155.7000	+0.497%	1,030,264	-9.788%
2022-01-31	152.8300	155.2500	152.1500	154.9300	+2.203%	1,413,496	-9.340%
2022-01-27	151.8700	153.4700	149.9200	151.5900	+0.684%	1,406,550	-7.342%
2022-01-26	153.8000	155.9900	149.9400	150.5600	-2.827%	3,204,635	-6.708%
2022-01-25	151.6300	155.6500	150.6600	154.9400	+0.879%	1,260,889	-9.346%
2022-01-24	152.8000	153.9400	150.5400	153.5900	-0.615%	2,236,063	-8.549%
2022-01-21	153.7400	155.6700	153.0000	154.5400	+0.123%	1,602,935	-9.111%
2022-01-20	155.3700	156.2400	154.3200	154.3500	+0.195%	1,366,850	-8.999%
2022-01-19	152.4400	154.9200	151.9400	154.0500	+1.255%	1,329,423	-8.822%
2022-01-18	154.5100	155.4800	151.1000	152.1400	-2.016%	1,430,634	-7.677%
2022-01-17	155.0300	156.6200	155.0300	155.2700	+0.194%	366,613	-9.538%
2022-01-14	153.0000	155.0900	152.7000	154.9700	+1.109%	1,169,029	-9.363%
2022-01-13	154.7400	154.7500	153.0000	153.2700	-0.493%	837,160	-8.358%
2022-01-12	153.8100	155.9100	153.6400	154.0300	+0.143%	984,112	-8.810%
2022-01-11	155.4400	155.4400	152.6300	153.8100	-0.998%	995,330	-8.680%
2022-01-10	156.0500	156.1900	154.2750	155.3600	-0.474%	517,458	-9.591%
2022-01-07	155.0400	156.4000	154.8400	156.1000	+0.173%	915,753	-10.019%
2022-01-06	153.7300	156.4500	153.1000	155.8300	+1.630%	855,483	-9.863%
2022-01-05	154.9800	155.5000	152.7100	153.3300	-1.007%	1,083,673	-8.394%
2022-01-04	156.9000	157.0900	154.7900	154.8900	-0.315%	725,449	-9.316%
2021-12-31	155.0500	155.8100	154.1500	155.3800	+0.122%	552,330	-9.602%
2021-12-30	156.0000	157.1000	155.0500	155.1900	-0.640%	555,816	-9.492%
2021-12-29	157.4800	158.0000	155.7800	156.1900	-0.300%	968,289	-10.071%
2021-12-24	156.5100	157.4600	156.0100	156.6600	+0.558%	194,915	-10.341%
2021-12-23	156.0000	158.6000	155.7700	155.7900	+0.122%	1,672,054	-9.840%
2021-12-22	155.4800	156.9650	154.8500	155.6000	+0.032%	1,098,042	-9.730%
2021-12-21	155.2500	156.4900	152.6800	155.5500	+0.680%	1,409,617	-9.701%
2021-12-20	155.4900	157.2800	153.3800	154.5000	-5.862%	3,254,375	-9.087%
2021-12-17	163.2000	165.8200	163.2000	164.1200	-0.298%	2,338,146	-14.416%
2021-12-16	163.6500	166.1400	163.2300	164.6100	+0.146%	921,177	-14.671%
2021-12-15	162.3200	165.3600	162.3200	164.3700	+1.695%	1,881,919	-14.546%
2021-12-14	160.7500	162.5100	160.0200	161.6300	+0.466%	1,105,431	-13.098%
2021-12-13	164.5100	164.5100	159.5500	160.8800	-2.325%	2,401,413	-12.693%
2021-12-10	164.2000	165.5300	163.4700	164.7100	+0.642%	1,153,623	-14.723%
2021-12-09	163.6900	164.6400	163.3100	163.6600	-0.359%	997,835	-14.176%
2021-12-08	165.9000	166.3100	162.7800	164.2500	-1.470%	965,798	-14.484%
2021-12-07	166.9300	167.6500	166.1100	166.7000	+0.482%	1,083,820	-15.741%
2021-12-06	165.3600	166.9300	164.6800	165.9000	+0.949%	821,340	-15.335%
2021-12-03	165.0000	165.7500	162.9800	164.3400	-0.527%	764,778	-14.531%
2021-12-02	161.9400	166.6800	161.7000	165.2100	+2.044%	936,818	-14.981%
2021-12-01	162.6700	165.4900	161.7100	161.9000	+0.025%	989,212	-13.243%
2021-11-30	162.8700	163.6700	161.1700	161.8600	-1.160%	2,265,911	-13.221%
2021-11-29	163.2000	164.9500	163.0100	163.7600	+1.180%	904,706	-14.228%
2021-11-26	163.8000	163.9100	161.4900	161.8500	-2.205%	982,064	-13.216%
2021-11-25	165.4900	165.7900	164.8000	165.5000	-0.211%	418,387	-15.130%
2021-11-24	165.6600	165.9500	163.8500	165.8500	+0.333%	533,261	-15.309%
2021-11-23	164.3600	166.1200	164.0500	165.3000	+0.688%	1,205,619	-15.027%
2021-11-22	164.2300	165.2800	163.4900	164.1700	+0.299%	1,112,376	-14.442%
2021-11-19	162.1100	163.9500	161.9100	163.6800	+0.541%	642,863	-14.186%
2021-11-18	160.7600	163.2300	160.0500	162.8000	+1.087%	1,292,788	-13.722%
2021-11-17	162.7500	163.1300	160.7700	161.0500	-1.057%	861,633	-12.785%
2021-11-16	161.9000	163.9500	161.3600	162.7700	+0.705%	668,446	-13.706%
2021-11-15	162.8300	162.9800	161.3000	161.6300	-0.713%	863,678	-13.098%
2021-11-12	163.3200	164.0500	162.2600	162.7900	-0.392%	1,018,979	-13.717%
2021-11-11	164.0000	164.6800	163.1600	163.4300	-0.055%	683,490	-14.055%
2021-11-10	163.8000	164.0000	162.6400	163.5200	-0.463%	430,352	-14.102%
2021-11-09	164.0600	165.1300	163.4600	164.2800	+0.110%	926,143	-14.500%
2021-11-08	166.3500	166.3500	163.4200	164.1000	-0.810%	1,155,584	-14.406%
2021-11-05	164.9900	165.7000	164.3700	165.4400	+0.639%	757,052	-15.099%
2021-11-04	164.7000	164.9800	162.7800	164.3900	-0.036%	788,473	-14.557%
2021-11-03	164.3400	165.1900	163.1000	164.4500	+0.091%	612,970	-14.588%
2021-11-02	164.9600	165.5500	163.9800	164.3000	-0.322%	596,187	-14.510%
2021-11-01	165.3000	165.8900	163.6300	164.8300	+0.213%	781,731	-14.785%
2021-10-29	163.7500	166.1500	163.0000	164.4800	+0.207%	1,062,847	-14.604%
2021-10-28	164.9200	165.6500	163.7300	164.1400	-0.043%	687,329	-14.427%
2021-10-27	164.0000	166.7000	162.9200	164.2100	-0.629%	970,237	-14.463%
2021-10-26	165.9400	167.5000	165.0000	165.2500	-0.103%	1,064,335	-15.002%
2021-10-25	167.5200	168.6600	165.2300	165.4200	-1.242%	1,351,284	-15.089%
2021-10-22	164.6600	168.5400	164.1900	167.5000	+1.985%	1,391,699	-16.143%
2021-10-21	160.9200	164.7000	160.9050	164.2400	+1.678%	2,381,294	-14.479%
2021-10-20	159.4800	163.6400	158.1000	161.5300	+5.218%	2,241,403	-13.044%
2021-10-19	153.3500	154.5800	152.0000	153.5200	+0.340%	734,637	-8.507%
2021-10-18	151.0400	153.3500	150.4400	153.0000	+0.877%	995,763	-8.196%
2021-10-15	151.2200	152.0400	150.3000	151.6700	+0.784%	972,540	-7.391%
2021-10-14	148.3200	151.0500	148.3200	150.4900	+1.813%	912,718	-6.665%
2021-10-13	144.7500	147.9700	144.7500	147.8100	+2.114%	785,263	-4.973%
2021-10-12	145.0800	145.6800	144.0000	144.7500	-0.741%	894,817	-2.964%
2021-10-08	146.4900	147.4000	145.1100	145.8300	-0.593%	1,117,681	-3.682%
2021-10-07	149.0000	149.7400	146.4900	146.7000	-1.172%	916,661	-4.254%
2021-10-06	147.0300	148.5000	146.2400	148.4400	+0.135%	1,221,492	-5.376%
2021-10-05	147.0000	148.3400	146.9800	148.2400	+0.844%	941,877	-5.248%
2021-10-04	148.5900	149.5500	146.5700	147.0000	-1.402%	1,101,751	-4.449%
2021-10-01	146.6500	149.2100	146.5600	149.0900	+1.574%	989,572	-5.788%
2021-09-30	148.3200	149.0000	146.3200	146.7800	-0.549%	1,146,775	-4.306%
2021-09-29	147.4800	149.2100	147.4300	147.5900	+0.319%	986,299	-4.831%
2021-09-28	148.7700	148.9800	145.3700	147.1200	-0.789%	1,153,109	-4.527%
2021-09-27	146.9600	149.4000	146.3900	148.2900	+1.187%	1,242,985	-5.280%
2021-09-24	145.0900	147.3200	144.5100	146.5500	-0.347%	778,466	-4.156%
2021-09-23	146.5800	147.8500	146.4000	147.0600	+0.252%	1,275,820	-4.488%
2021-09-22	148.8700	149.2500	146.2250	146.6900	-0.623%	974,674	-4.247%
2021-09-21	146.7500	148.3800	146.4000	147.6100	+1.096%	1,171,486	-4.844%
2021-09-20	152.5500	152.5500	145.2000	146.0100	-2.867%	1,652,458	-3.801%
2021-09-17	148.0300	152.3200	147.0100	150.3200	+2.363%	12,794,766	-6.559%
2021-09-16	148.3800	148.8400	146.6700	146.8500	-0.636%	1,521,202	-4.351%
2021-09-15	149.2600	151.9900	147.7900	147.7900	+1.414%	2,979,248	-4.960%
2021-09-14	146.9800	148.0000	145.4000	145.7300	-1.447%	1,174,614	-3.616%
2021-09-13	151.2600	152.3000	147.3500	147.8700	-1.904%	1,619,193	-5.011%
2021-09-10	151.4000	152.3500	150.6100	150.7400	-0.783%	895,153	-6.820%
2021-09-09	154.6500	154.7000	150.1500	151.9300	-2.138%	2,222,923	-7.550%
2021-09-08	153.9800	155.6000	151.6100	155.2500	-0.167%	2,008,484	-9.527%
2021-09-07	158.7200	161.1500	155.1900	155.5100	-2.201%	2,409,151	-9.678%
2021-09-03	155.4300	160.8000	155.4300	159.0100	+1.923%	2,050,300	-11.666%
2021-09-02	153.9200	156.1900	153.2500	156.0100	+1.305%	1,678,320	-9.967%
2021-09-01	145.3000	157.2700	145.3000	154.0000	+3.774%	3,965,466	-8.792%
2021-08-31	139.7800	152.2000	139.6400	148.4000	+7.357%	4,886,298	-5.350%
2021-08-30	139.0000	139.1900	137.7400	138.2300	-0.704%	672,623	+1.613%
2021-08-27	138.7900	139.7500	138.5800	139.2100	+0.520%	765,572	+0.898%
2021-08-26	136.6400	138.4900	136.4500	138.4900	+1.361%	696,959	+1.422%
2021-08-25	136.5000	137.0400	136.0000	136.6300	+0.272%	1,163,346	+2.803%
2021-08-24	136.2600	136.3300	135.5000	136.2600	-0.073%	562,302	+3.082%
2021-08-23	135.9200	136.9000	135.5700	136.3600	+0.390%	1,085,044	+3.007%
2021-08-20	136.8000	136.8600	135.4200	135.8300	-0.527%	509,060	+3.409%
2021-08-19	134.0900	136.8000	134.0000	136.5500	+1.562%	1,064,799	+2.863%
2021-08-18	133.6000	135.7000	133.0400	134.4500	+0.546%	830,547	+4.470%
2021-08-17	134.7300	134.7300	132.3800	133.7200	-0.321%	735,544	+5.040%
2021-08-16	134.6000	134.6000	133.3200	134.1500	-0.260%	865,601	+4.704%
2021-08-13	135.5900	135.8700	134.0500	134.5000	-0.782%	481,713	+4.431%
2021-08-12	135.3600	136.7450	135.2000	135.5600	+0.318%	964,748	+3.615%
2021-08-11	134.7500	136.4900	134.0100	135.1300	+0.521%	987,281	+3.944%
2021-08-10	138.4800	139.1400	134.2700	134.4300	-1.082%	855,834	+4.486%
2021-08-09	135.1100	136.3400	134.7200	135.9000	+0.317%	495,805	+3.355%
2021-08-06	136.0500	137.8600	135.2700	135.4700	-0.243%	799,801	+3.683%
2021-08-05	135.3600	135.9700	134.6200	135.8000	+0.392%	823,078	+3.432%
2021-08-04	134.7500	135.6300	134.5500	135.2700	+0.081%	542,080	+3.837%
2021-08-03	135.5300	136.0000	134.9200	135.1600	-0.295%	983,377	+3.921%
2021-07-30	133.4200	135.6000	133.0900	135.5600	+1.368%	1,010,886	+3.615%
2021-07-29	133.7800	135.3900	133.6400	133.7300	+0.308%	736,701	+5.033%
2021-07-28	134.0200	134.2300	132.7100	133.3200	-0.455%	609,550	+5.356%
2021-07-27	131.5100	134.6000	130.9000	133.9300	+1.747%	1,070,008	+4.876%
2021-07-26	132.6000	132.6000	131.1800	131.6300	-1.023%	679,996	+6.708%
2021-07-23	132.5000	133.6400	131.9400	132.9900	+0.926%	1,103,496	+5.617%
2021-07-22	131.1800	133.0400	130.7600	131.7700	+0.496%	861,150	+6.595%
2021-07-21	129.4400	132.2400	129.1800	131.1200	+1.025%	873,326	+7.123%
2021-07-20	129.5100	131.0000	128.5000	129.7900	+0.418%	904,902	+8.221%
2021-07-19	130.9900	131.1700	128.7700	129.2500	-1.823%	1,322,410	+8.673%
2021-07-16	132.2900	132.6200	130.8000	131.6500	-0.446%	715,921	+6.692%
2021-07-15	131.0100	132.9300	130.0900	132.2400	+0.739%	1,440,042	+6.216%
2021-07-14	131.9900	132.1000	131.2300	131.2700	-0.561%	760,860	+7.001%
2021-07-13	131.5500	132.2500	131.3500	132.0100	+0.243%	683,718	+6.401%
2021-07-12	133.7800	133.7900	131.2100	131.6900	-1.533%	806,052	+6.660%
2021-07-09	132.5000	133.9800	132.4500	133.7400	+1.264%	992,560	+5.025%
2021-07-08	131.9500	135.4700	131.2900	132.0700	+1.702%	2,164,125	+6.353%
2021-07-06	131.2500	131.4300	128.9200	129.8600	-0.900%	1,496,348	+8.163%
2021-07-05	131.3100	131.6800	130.6700	131.0400	-0.395%	352,602	+7.189%
2021-07-02	131.1000	132.5500	130.9400	131.5600	+0.589%	1,036,461	+6.765%
2021-06-30	131.8600	131.8600	130.3100	130.7900	-0.781%	1,583,679	+7.394%
2021-06-29	130.9400	131.9800	130.2200	131.8200	+1.205%	681,169	+6.554%
2021-06-28	131.9400	131.9400	129.9600	130.2500	-0.603%	630,883	+7.839%
2021-06-25	130.6700	131.4800	130.1600	131.0400	+0.375%	963,357	+7.189%
2021-06-24	130.2600	130.7200	129.6800	130.5500	+0.632%	759,857	+7.591%
2021-06-23	130.1900	130.1900	129.1700	129.7300	-0.162%	1,417,958	+8.271%
2021-06-22	129.8100	130.9200	129.6400	129.9400	+0.108%	965,129	+8.096%
2021-06-21	130.1000	131.0300	129.1600	129.8000	-0.085%	1,123,032	+8.213%
2021-06-18	129.6500	130.9900	129.0400	129.9100	-0.817%	9,157,940	+8.121%
2021-06-17	132.9000	133.2000	130.9000	130.9800	-0.998%	1,284,961	+7.238%
2021-06-16	134.1500	134.4200	132.2000	132.3000	-1.328%	2,272,419	+6.168%
2021-06-15	135.0000	136.0900	134.0800	134.0800	-0.512%	1,494,831	+4.758%
2021-06-14	134.5800	134.8400	133.3900	134.7700	+0.417%	997,515	+4.222%
2021-06-11	133.8000	135.4000	133.6800	134.2100	+0.675%	1,085,493	+4.657%
2021-06-10	133.6900	134.3700	133.0200	133.3100	+0.128%	940,784	+5.363%
2021-06-09	133.3700	134.5000	132.7000	133.1400	-0.240%	998,067	+5.498%
2021-06-08	133.9000	134.1000	132.6100	133.4600	-0.462%	1,024,716	+5.245%
2021-06-07	136.4400	136.4500	133.9600	134.0800	-1.303%	1,567,604	+4.758%
2021-06-04	135.9200	136.0800	135.1300	135.8500	+0.577%	1,090,984	+3.393%
2021-06-03	134.3700	135.9500	134.3000	135.0700	+0.521%	1,377,154	+3.991%
2021-06-02	135.9900	135.9900	134.3100	134.3700	-0.761%	1,411,613	+4.532%
2021-06-01	135.6600	136.2700	134.3400	135.4000	+0.669%	1,708,657	+3.737%
2021-05-31	136.6100	136.9000	134.5000	134.5000	-1.103%	823,508	+4.431%
2021-05-28	134.5400	136.8300	134.5100	136.0000	+1.387%	2,411,598	+3.279%
2021-05-27	132.0500	134.1400	131.3100	134.1400	+2.734%	3,228,700	+4.711%
2021-05-26	128.1900	130.7500	127.5600	130.5700	+2.617%	2,169,342	+7.574%
2021-05-25	125.0000	127.8200	125.0000	127.2400	+1.145%	2,364,625	+10.390%
2021-05-21	128.5300	128.8700	125.6400	125.8000	-1.926%	2,704,529	+11.653%
2021-05-20	129.5700	129.5700	127.4200	128.2700	-0.558%	2,033,297	+9.503%
2021-05-19	130.0900	130.3200	128.5000	128.9900	-1.376%	2,342,201	+8.892%
2021-05-18	131.0700	132.2000	129.5500	130.7900	-0.145%	1,584,547	+7.394%
2021-05-17	130.0700	132.8400	127.8100	130.9800	+0.700%	2,196,556	+7.238%
2021-05-14	133.7100	133.7700	128.8300	130.0700	-3.709%	2,552,013	+7.988%
2021-05-13	134.6900	136.1000	134.6000	135.0800	+0.446%	846,360	+3.983%
2021-05-12	135.5800	135.8100	134.3400	134.4800	-1.132%	1,205,881	+4.447%
2021-05-11	136.2500	136.5800	135.0500	136.0200	-0.585%	1,341,015	+3.264%
2021-05-10	136.5000	138.4600	136.1500	136.8200	+0.293%	2,737,665	+2.660%
2021-05-07	134.4700	136.4800	133.2700	136.4200	+1.791%	1,288,690	+2.961%
2021-05-06	135.1500	135.1900	133.3400	134.0200	-0.689%	889,283	+4.805%
2021-05-05	134.3600	135.6000	133.7900	134.9500	+0.935%	926,750	+4.083%
2021-05-04	135.1200	135.1200	133.3200	133.7000	-0.269%	839,716	+5.056%
2021-05-03	133.4900	135.3800	133.2000	134.0600	+1.307%	766,262	+4.774%
2021-04-30	132.6500	132.8300	131.7500	132.3300	-0.331%	1,277,751	+6.144%
2021-04-29	135.5000	135.5000	132.7700	132.7700	-1.058%	975,241	+5.792%
2021-04-28	134.3700	135.1800	133.4800	134.1900	+0.224%	1,566,335	+4.672%
2021-04-27	136.7600	137.0000	133.8400	133.8900	-1.862%	1,349,586	+4.907%
2021-04-26	136.1300	136.4900	134.2500	136.4300	+0.427%	992,147	+2.954%
2021-04-23	137.0900	138.5500	135.4800	135.8500	-1.006%	1,399,873	+3.393%
2021-04-22	138.5000	139.5900	136.3600	137.2300	-0.981%	1,741,419	+2.354%
2021-04-21	140.0000	141.8100	138.0900	138.5900	-0.187%	1,797,849	+1.349%
2021-04-20	138.8800	139.9900	135.6800	138.8500	-6.284%	3,624,314	+1.160%
2021-04-19	148.6900	149.4400	147.9400	148.1600	-0.343%	649,682	-5.197%
2021-04-16	147.3200	148.6700	146.9000	148.6700	+1.026%	880,027	-5.522%
2021-04-15	146.6500	147.7300	146.6300	147.1600	+0.505%	660,706	-4.553%
2021-04-14	147.0600	147.4800	146.0300	146.4200	-0.211%	517,723	-4.070%
2021-04-13	146.7600	147.1400	145.6900	146.7300	-0.238%	736,950	-4.273%
2021-04-12	146.5800	147.8300	146.2900	147.0800	-0.095%	1,292,466	-4.501%
2021-04-09	146.0200	147.6100	145.6400	147.2200	+0.836%	1,000,912	-4.592%
2021-04-08	146.8300	147.2200	145.6800	146.0000	-0.741%	740,260	-3.795%
2021-04-07	146.9600	147.5500	146.4200	147.0900	+0.334%	552,600	-4.507%
2021-04-06	148.4900	148.9600	146.4000	146.6000	-0.946%	969,230	-4.188%
2021-04-05	148.0000	149.1800	147.8300	148.0000	+0.142%	540,242	-5.095%
2021-04-01	146.1700	147.9700	146.0500	147.7900	+1.337%	798,086	-4.960%
2021-03-31	146.8900	147.5000	145.5700	145.8400	-0.471%	1,275,768	-3.689%
2021-03-30	147.1800	147.5000	145.7900	146.5300	-0.381%	706,936	-4.142%
2021-03-29	146.9400	148.0000	145.9000	147.0900	+0.116%	1,016,089	-4.507%
2021-03-26	146.9900	147.1800	145.5700	146.9200	+0.177%	857,971	-4.397%
2021-03-25	146.2000	147.2500	144.8500	146.6600	+0.287%	850,780	-4.227%
2021-03-24	143.6000	146.7200	143.5100	146.2400	+2.187%	987,479	-3.952%
2021-03-23	142.1200	144.0700	141.7500	143.1100	+1.059%	1,650,364	-1.852%
2021-03-22	146.1000	146.4300	141.6000	141.6100	-3.371%	1,385,152	-0.812%
2021-03-19	147.9500	148.4100	145.4300	146.5500	-0.899%	5,773,861	-4.156%
2021-03-18	146.4400	148.8900	146.0000	147.8800	+0.880%	1,015,917	-5.018%
2021-03-17	146.8600	147.8000	146.2300	146.5900	+0.185%	1,105,863	-4.182%
2021-03-16	145.6300	146.8700	144.5500	146.3200	+0.667%	1,260,443	-4.005%
2021-03-15	143.9000	145.6200	142.7000	145.3500	+0.735%	1,161,251	-3.364%
2021-03-12	144.4500	144.5900	142.7000	144.2900	-0.111%	1,222,195	-2.654%
2021-03-11	145.3100	146.0400	144.2500	144.4500	-0.007%	1,256,931	-2.762%
2021-03-10	143.5800	145.7450	143.1400	144.4600	+1.191%	671,558	-2.769%
2021-03-09	143.0000	144.8600	142.6400	142.7600	-0.536%	3,246,045	-1.611%
2021-03-08	142.4500	145.3300	142.2600	143.5300	+1.134%	1,318,081	-2.139%
2021-03-05	139.1200	142.4000	138.3000	141.9200	+2.938%	2,259,873	-1.029%
2021-03-04	140.2800	141.4900	137.6100	137.8700	-2.144%	1,894,032	+1.879%
2021-03-03	141.3100	141.7500	140.0100	140.8900	-0.368%	1,868,801	-0.305%
2021-03-02	141.3600	142.7900	140.8700	141.4100	-0.134%	2,469,012	-0.672%
2021-03-01	140.2000	141.9300	139.7500	141.6000	+1.937%	1,195,482	-0.805%
2021-02-26	139.6600	140.0200	137.6000	138.9100	-0.523%	1,884,874	+1.116%
2021-02-25	138.3000	140.7700	138.3000	139.6400	+0.911%	1,123,594	+0.587%
2021-02-24	136.7000	139.1200	135.5000	138.3800	+1.118%	1,318,992	+1.503%
2021-02-23	135.3200	137.6500	135.2000	136.8500	+1.026%	1,143,687	+2.638%
2021-02-22	137.3800	137.4500	135.3800	135.4600	-1.734%	1,826,673	+3.691%
2021-02-19	137.1200	138.1800	136.5800	137.8500	+0.716%	1,457,032	+1.893%
2021-02-18	137.2100	137.4800	135.7500	136.8700	-1.020%	1,325,767	+2.623%
2021-02-17	138.0900	139.5300	137.7200	138.2800	-1.038%	627,912	+1.577%
2021-02-16	140.5700	141.4000	138.9450	139.7300	-0.541%	1,468,929	+0.522%
2021-02-12	137.4800	140.5400	137.2600	140.4900	+2.316%	1,881,394	-0.021%
2021-02-11	135.5300	138.8400	135.4000	137.3100	+1.441%	1,314,836	+2.294%
2021-02-10	136.7800	136.8500	134.5600	135.3600	-0.661%	908,742	+3.768%
2021-02-09	135.8100	136.9000	135.0400	136.2600	+0.650%	2,854,997	+3.082%
2021-02-08	135.8300	135.8800	134.1700	135.3800	-0.030%	1,689,371	+3.752%
2021-02-05	134.2300	135.6600	133.9200	135.4200	+1.188%	688,609	+3.722%
2021-02-04	134.1700	134.5700	133.2650	133.8300	+0.052%	1,638,089	+4.954%
2021-02-03	135.5000	136.4200	133.7100	133.7600	-0.992%	1,050,912	+5.009%
2021-02-02	132.0700	135.4700	132.0700	135.1000	+2.636%	1,960,428	+3.967%
2021-02-01	130.3500	132.1100	129.5400	131.6300	+1.629%	964,656	+6.708%
2021-01-29	132.4800	132.5400	129.2100	129.5200	-2.697%	1,607,241	+8.447%
2021-01-28	130.9300	134.8300	129.1800	133.1100	+2.534%	1,145,836	+5.522%
2021-01-27	134.9700	134.9700	129.4600	129.8200	-4.733%	1,792,623	+8.196%
2021-01-26	139.0000	139.0000	135.8400	136.2700	-0.959%	1,234,570	+3.075%
2021-01-25	135.7900	138.2200	135.0100	137.5900	+1.169%	996,406	+2.086%
2021-01-22	136.9500	137.7000	135.5500	136.0000	-0.585%	818,379	+3.279%
2021-01-21	140.1900	140.1900	136.6700	136.8000	-1.731%	897,251	+2.675%
2021-01-20	139.5000	139.9200	137.9000	139.2100	-0.451%	828,081	+0.898%
2021-01-19	141.5100	143.0800	139.6500	139.8400	-1.215%	941,089	+0.443%
2021-01-18	142.2500	142.8500	141.1000	141.5600	-0.394%	229,044	-0.777%
2021-01-15	141.7600	142.6900	140.7000	142.1200	+0.077%	1,481,472	-1.168%
2021-01-14	144.3500	144.7000	141.7700	142.0100	-1.655%	872,607	-1.091%
2021-01-13	145.8400	146.1000	144.0950	144.4000	-0.428%	684,024	-2.729%
2021-01-12	145.7000	145.8100	143.7850	145.0200	-0.453%	990,207	-3.144%
2021-01-11	146.8900	148.9100	145.5700	145.6800	-1.127%	940,275	-3.583%
2021-01-08	144.3200	147.7700	144.3000	147.3400	+2.284%	1,730,474	-4.669%
2021-01-07	143.8300	144.1900	142.8400	144.0500	+0.706%	3,398,754	-2.492%
2021-01-06	140.5900	144.4000	140.4100	143.0400	+1.692%	1,183,237	-1.804%
2021-01-05	139.5700	140.8300	139.1600	140.6600	+0.450%	852,646	-0.142%
2021-01-04	140.3000	140.9900	138.9200	140.0300	+0.064%	913,374	+0.307%
2020-12-31	139.0300	141.2300	138.6900	139.9400	+0.215%	1,101,368	+0.372%
2020-12-30	141.5000	141.9500	139.6000	139.6400	-0.986%	860,878	+0.587%
2020-12-29	141.7900	142.7100	140.8000	141.0300	+0.235%	1,865,132	-0.404%
2020-12-24	140.0300	141.0800	139.5000	140.7000	+0.493%	406,686	-0.171%
2020-12-23	140.5000	140.9900	139.5500	140.0100	-0.413%	784,015	+0.321%
2020-12-22	140.3900	140.6600	139.0500	140.5900	+0.207%	1,416,125	-0.092%
2020-12-21	140.1100	141.9400	139.5100	140.3000	-0.876%	1,097,467	+0.114%
2020-12-18	141.8800	142.0300	140.5500	141.5400	+0.057%	4,013,329	-0.763%
2020-12-17	140.8900	142.1700	140.8900	141.4600	+0.698%	1,542,818	-0.707%
2020-12-16	140.9200	141.4600	139.8200	140.4800	-0.085%	1,296,823	-0.014%

.dark-mode .VXLXnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXLXnY{ color: #333333; background-color: white; border: 2px solid #333333; }CNRCTCanadian National Railway Co.stock TSE

CNRCT
Canadian National Railway Co.
stock TSE