CNR.TO Historical Prices | CANADIAN NATIONAL RAILWAY CO. Stock

STI

0.09%

Canadian National Railway Company (CNR.TO)

-Toronto

105.68 2.08(2.01%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	103.31	105.97	103.03	105.68	826,300	105.68
16 May 2013	103.20	104.05	103.01	103.60	699,600	103.60
15 May 2013	103.33	103.95	102.77	103.20	729,600	103.20
14 May 2013	101.86	103.87	101.86	103.73	675,000	103.73
13 May 2013	102.43	102.83	101.34	102.12	665,900	102.12
10 May 2013	102.19	102.98	101.95	102.46	649,800	102.46
9 May 2013	102.02	102.48	101.52	101.89	638,700	101.89
8 May 2013	101.19	102.12	100.88	101.99	957,700	101.99
7 May 2013	100.86	101.61	100.67	101.49	909,200	101.49
6 May 2013	99.99	101.58	99.76	100.66	1,026,100	100.66
3 May 2013	99.00	100.94	98.99	99.56	835,100	99.56
2 May 2013	97.77	98.93	97.44	98.46	506,300	98.46
1 May 2013	99.08	99.39	97.20	97.29	677,000	97.29
30 Apr 2013	97.57	98.76	96.97	98.63	1,247,000	98.63
29 Apr 2013	97.68	98.38	97.59	97.90	479,600	97.90
26 Apr 2013	98.17	98.30	97.38	97.52	671,400	97.52
25 Apr 2013	97.98	98.32	97.62	98.00	938,000	98.00
24 Apr 2013	97.00	98.24	96.98	97.89	781,600	97.89
23 Apr 2013	97.50	98.19	96.32	96.99	1,013,500	96.99
22 Apr 2013	98.25	98.70	97.11	97.64	1,026,300	97.64
19 Apr 2013	96.64	98.69	96.62	98.48	665,800	98.48
18 Apr 2013	97.82	98.09	96.69	97.00	802,700	97.00
17 Apr 2013	98.63	98.90	97.00	97.57	910,000	97.57
16 Apr 2013	97.91	100.25	97.91	99.00	931,800	99.00
15 Apr 2013	99.19	99.99	97.81	98.35	851,200	98.35
12 Apr 2013	98.56	99.45	98.32	99.11	451,000	99.11
11 Apr 2013	98.61	99.14	98.15	98.77	685,400	98.77
10 Apr 2013	98.44	99.25	98.25	99.02	764,900	99.02
9 Apr 2013	98.70	98.70	97.64	98.11	768,200	98.11
8 Apr 2013	98.30	98.93	97.99	98.40	631,800	98.40
5 Apr 2013	97.05	98.35	95.86	98.35	1,049,500	98.35
4 Apr 2013	98.31	98.97	97.60	97.98	752,500	97.98
3 Apr 2013	100.75	100.96	98.45	98.59	854,400	98.59
2 Apr 2013	100.65	102.03	100.28	100.48	577,700	100.48
1 Apr 2013	102.00	102.00	100.11	100.26	565,300	100.26
28 Mar 2013	99.96	102.10	99.88	102.10	993,500	102.10
27 Mar 2013	99.65	100.55	98.93	100.00	679,100	100.00
26 Mar 2013	98.75	100.03	98.52	99.85	604,300	99.85
25 Mar 2013	100.45	101.30	98.78	98.85	538,300	98.85
22 Mar 2013	98.72	100.57	98.42	99.50	805,600	99.50
21 Mar 2013	101.08	101.09	98.78	98.84	1,118,700	98.84
20 Mar 2013	100.60	101.42	100.05	101.41	811,500	101.41
19 Mar 2013	101.00	101.78	100.02	100.37	1,176,500	100.37
18 Mar 2013	101.66	102.19	100.71	101.05	577,500	101.05
15 Mar 2013	102.88	103.94	101.83	102.00	1,968,100	102.00
14 Mar 2013	102.50	103.23	101.80	103.09	610,000	103.09
13 Mar 2013	103.24	103.24	102.37	102.51	539,900	102.51
12 Mar 2013	103.09	103.62	102.83	103.10	538,000	103.10
11 Mar 2013	102.91	103.82	102.68	103.08	553,500	103.08
8 Mar 2013	103.40	104.48	102.82	103.38	596,600	103.38
7 Mar 2013	103.97	103.99	103.20	103.36	667,700	103.36
6 Mar 2013	104.38	105.30	103.89	103.94	522,500	103.94
5 Mar 2013	105.50	106.46	103.93	104.17	1,120,600	104.17
Mar 5, 2013	0.43 Dividend
4 Mar 2013	103.43	106.14	102.93	105.57	802,900	105.14
1 Mar 2013	104.80	104.80	103.34	103.87	607,100	103.45
28 Feb 2013	102.35	104.89	102.30	104.66	1,213,800	104.23
27 Feb 2013	100.41	102.24	100.40	101.68	978,500	101.27
26 Feb 2013	100.60	100.75	99.65	100.72	609,600	100.31
25 Feb 2013	100.36	101.75	99.90	99.90	737,900	99.49
22 Feb 2013	100.17	100.95	99.84	100.04	621,300	99.63
21 Feb 2013	100.53	100.88	100.02	100.14	675,700	99.73
20 Feb 2013	101.83	101.92	100.29	100.62	1,222,000	100.21
19 Feb 2013	100.57	102.00	100.35	101.50	1,015,600	101.09
15 Feb 2013	99.21	100.80	99.21	100.59	606,600	100.18
14 Feb 2013	99.19	99.68	98.82	99.33	449,300	98.93
13 Feb 2013	99.45	99.78	98.80	99.44	423,200	99.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CNR.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Canadian National Railway Company (CNR.TO)