The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canadian National Railway

  • CNR
  • TSX
  • Transportation and Environmental Services
  • Latest 73.87
  • Currency C$
  • Change -0.15
  • Percent Change -0.203 %
  • Volume 925,896
  • Mon Jul 28, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 73.87 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 74.28 73.52 74.25 73.87 925,896
Jul 25 74.31 73.18 73.48 74.02 1,036,994
Jul 24 74.22 73.17 74.15 73.17 1,390,141
Jul 23 74.85 73.83 74.59 74.00 1,579,281
Jul 22 74.83 73.86 74.51 74.39 1,665,019
Jul 21 73.61 72.69 73.61 72.95 837,761
Jul 18 73.16 71.70 71.70 73.08 886,056
Jul 17 72.70 71.45 71.74 71.77 1,103,762
Jul 16 72.00 71.07 71.10 71.45 1,077,527
Jul 15 71.08 70.26 70.46 70.91 916,615
Jul 14 70.96 70.14 70.70 70.51 862,627
Jul 11 70.55 69.59 69.90 70.46 599,270
Jul 10 70.30 69.59 69.74 69.63 1,271,950
Jul 9 70.70 69.58 70.00 70.67 850,753
Jul 8 70.05 69.04 69.74 69.73 1,052,159
Jul 7 70.02 69.31 70.00 69.99 1,057,806
Jul 4 70.36 69.80 69.90 70.02 308,573
Jul 3 70.46 69.56 70.26 69.60 789,980
Jul 2 70.43 69.55 69.94 70.05 1,026,446
Jun 30 69.84 68.80 69.19 69.40 1,180,854
Jun 27 68.97 68.16 68.80 68.68 738,833
Jun 26 68.98 67.94 68.11 68.75 1,110,214
Jun 25 68.24 67.20 67.25 68.04 781,542
Jun 24 67.95 67.28 67.51 67.28 680,084
Jun 23 68.30 67.46 68.29 67.69 1,057,399
Jun 20 68.48 67.91 68.20 68.28 3,950,623
Jun 19 68.70 68.13 68.46 68.31 606,500
Jun 18 68.51 68.01 68.27 68.46 610,781
Jun 17 69.11 67.93 69.11 67.94 1,064,751
Jun 16 69.18 67.99 68.17 68.81 997,569
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.