Canadian National Railway Company - Price History

Monthly price history for CNR.TO (Canadian National Railway Company)

DateAdjusted priceReal price
March 2024 178.63 CAD 178.63 CAD
February 2024 175.97 CAD 175.97 CAD
January 2024 166.78 CAD 166.78 CAD
December 2023 166.55 CAD 166.55 CAD
November 2023 156.68 CAD 157.46 CAD
October 2023 146.00 CAD 146.73 CAD
September 2023 146.36 CAD 147.09 CAD
August 2023 150.64 CAD 152.20 CAD
July 2023 158.21 CAD 159.84 CAD
June 2023 158.78 CAD 160.42 CAD
May 2023 150.73 CAD 153.06 CAD
April 2023 159.04 CAD 161.50 CAD
March 2023 157.04 CAD 159.47 CAD
February 2023 152.30 CAD 155.41 CAD
January 2023 155.21 CAD 158.38 CAD
December 2022 157.62 CAD 160.84 CAD
November 2022 168.51 CAD 172.69 CAD
October 2022 157.49 CAD 161.40 CAD
September 2022 145.57 CAD 149.18 CAD
August 2022 151.68 CAD 156.19 CAD
July 2022 157.54 CAD 162.23 CAD
June 2022 140.61 CAD 144.79 CAD
May 2022 138.96 CAD 143.82 CAD
April 2022 145.98 CAD 151.08 CAD
March 2022 162.04 CAD 167.70 CAD
February 2022 151.23 CAD 157.24 CAD
January 2022 149.01 CAD 154.93 CAD
December 2021 149.44 CAD 155.38 CAD
November 2021 155.10 CAD 161.86 CAD
October 2021 157.61 CAD 164.48 CAD
September 2021 140.65 CAD 146.78 CAD
August 2021 141.64 CAD 148.40 CAD
July 2021 129.38 CAD 135.56 CAD
June 2021 124.83 CAD 130.79 CAD
May 2021 127.78 CAD 134.50 CAD
April 2021 125.72 CAD 132.33 CAD
March 2021 138.56 CAD 145.84 CAD
February 2021 131.41 CAD 138.91 CAD
January 2021 122.52 CAD 129.52 CAD
December 2020 132.38 CAD 139.94 CAD
November 2020 128.12 CAD 136.00 CAD
October 2020 124.68 CAD 132.35 CAD
September 2020 133.60 CAD 141.81 CAD
August 2020 128.57 CAD 137.06 CAD
July 2020 122.73 CAD 130.84 CAD
June 2020 112.67 CAD 120.11 CAD
May 2020 110.73 CAD 118.60 CAD
April 2020 107.47 CAD 115.11 CAD
March 2020 102.73 CAD 110.03 CAD
February 2020 105.71 CAD 113.79 CAD
January 2020 114.89 CAD 123.67 CAD
December 2019 109.13 CAD 117.47 CAD
November 2019 111.53 CAD 120.61 CAD
October 2019 108.93 CAD 117.80 CAD
September 2019 110.01 CAD 118.96 CAD
August 2019 112.88 CAD 122.60 CAD
July 2019 115.02 CAD 124.92 CAD
June 2019 111.59 CAD 121.20 CAD
May 2019 109.84 CAD 119.82 CAD
April 2019 114.07 CAD 124.44 CAD
March 2019 109.66 CAD 119.63 CAD
February 2019 103.03 CAD 112.92 CAD
January 2019 100.05 CAD 109.65 CAD
December 2018 92.26 CAD 101.11 CAD
November 2018 103.74 CAD 114.16 CAD
October 2018 102.27 CAD 112.54 CAD
September 2018 105.32 CAD 115.90 CAD
August 2018 105.04 CAD 116.06 CAD
July 2018 105.10 CAD 116.12 CAD
June 2018 97.32 CAD 107.53 CAD
May 2018 97.56 CAD 108.25 CAD
April 2018 89.38 CAD 99.17 CAD
March 2018 84.86 CAD 94.16 CAD
February 2018 89.05 CAD 99.28 CAD
January 2018 88.42 CAD 98.58 CAD
December 2017 92.97 CAD 103.65 CAD
November 2017 89.97 CAD 100.71 CAD
October 2017 92.74 CAD 103.81 CAD
September 2017 92.35 CAD 103.38 CAD
August 2017 90.05 CAD 101.22 CAD
July 2017 87.65 CAD 98.52 CAD
June 2017 93.61 CAD 105.22 CAD
May 2017 92.81 CAD 104.73 CAD
April 2017 87.44 CAD 98.67 CAD
March 2017 86.99 CAD 98.16 CAD
February 2017 81.50 CAD 92.36 CAD
January 2017 79.80 CAD 90.44 CAD
December 2016 79.73 CAD 90.36 CAD
November 2016 78.92 CAD 89.81 CAD
October 2016 74.09 CAD 84.32 CAD
September 2016 75.36 CAD 85.76 CAD
August 2016 73.72 CAD 84.27 CAD
July 2016 72.41 CAD 82.77 CAD
June 2016 66.74 CAD 76.29 CAD
May 2016 67.69 CAD 77.75 CAD
April 2016 67.26 CAD 77.26 CAD
March 2016 70.65 CAD 81.16 CAD
February 2016 68.10 CAD 78.60 CAD
January 2016 65.81 CAD 75.95 CAD
December 2015 67.02 CAD 77.35 CAD
November 2015 68.78 CAD 79.71 CAD
October 2015 68.91 CAD 79.87 CAD
September 2015 65.38 CAD 75.78 CAD
August 2015 62.89 CAD 73.21 CAD
July 2015 70.09 CAD 81.59 CAD
June 2015 61.91 CAD 72.06 CAD
May 2015 63.11 CAD 73.77 CAD
April 2015 66.64 CAD 77.90 CAD
March 2015 72.56 CAD 84.82 CAD
February 2015 73.60 CAD 86.35 CAD
January 2015 71.36 CAD 83.72 CAD
December 2014 68.21 CAD 80.02 CAD
November 2014 69.01 CAD 81.23 CAD
October 2014 67.51 CAD 79.46 CAD
September 2014 67.55 CAD 79.51 CAD
August 2014 66.14 CAD 78.09 CAD
July 2014 61.73 CAD 72.89 CAD
June 2014 58.78 CAD 69.40 CAD
May 2014 55.49 CAD 65.76 CAD
April 2014 54.17 CAD 64.20 CAD
March 2014 52.41 CAD 62.11 CAD
February 2014 52.57 CAD 62.56 CAD
January 2014 50.10 CAD 59.61 CAD
December 2013 50.89 CAD 60.56 CAD
November 2013 50.04 CAD 119.51 CAD
October 2013 47.96 CAD 114.55 CAD
September 2013 43.70 CAD 104.37 CAD
August 2013 41.18 CAD 98.78 CAD
July 2013 42.80 CAD 102.66 CAD
June 2013 42.69 CAD 102.40 CAD
May 2013 43.68 CAD 105.21 CAD
April 2013 40.95 CAD 98.63 CAD
March 2013 42.39 CAD 102.10 CAD
February 2013 43.28 CAD 104.66 CAD
January 2013 39.58 CAD 95.73 CAD
December 2012 37.35 CAD 90.33 CAD
November 2012 36.79 CAD 89.34 CAD
October 2012 35.51 CAD 86.24 CAD
September 2012 35.82 CAD 86.99 CAD
August 2012 36.99 CAD 90.20 CAD
July 2012 36.28 CAD 88.47 CAD
June 2012 35.30 CAD 86.10 CAD
May 2012 34.48 CAD 84.46 CAD
April 2012 34.41 CAD 84.30 CAD
March 2012 32.36 CAD 79.27 CAD
February 2012 30.97 CAD 76.24 CAD
January 2012 30.72 CAD 75.63 CAD
December 2011 32.55 CAD 80.15 CAD
November 2011 31.90 CAD 78.87 CAD
October 2011 31.58 CAD 78.08 CAD
September 2011 28.33 CAD 70.03 CAD
August 2011 29.00 CAD 72.03 CAD
July 2011 28.84 CAD 71.64 CAD
June 2011 31.06 CAD 77.14 CAD
May 2011 30.37 CAD 75.77 CAD
April 2011 29.42 CAD 73.39 CAD
March 2011 29.32 CAD 73.15 CAD
February 2011 28.35 CAD 71.06 CAD
January 2011 27.09 CAD 67.89 CAD
December 2010 26.48 CAD 66.35 CAD
November 2010 26.06 CAD 65.58 CAD
October 2010 26.25 CAD 66.06 CAD
September 2010 26.15 CAD 65.80 CAD
August 2010 25.76 CAD 65.07 CAD
July 2010 25.60 CAD 64.67 CAD
June 2010 24.15 CAD 61.01 CAD
May 2010 24.27 CAD 61.60 CAD
April 2010 23.95 CAD 60.79 CAD
March 2010 24.29 CAD 61.64 CAD
February 2010 21.69 CAD 11.06 CAD
January 2010 20.91 CAD 10.66 CAD
December 2009 22.49 CAD 11.47 CAD
November 2009 21.60 CAD 11.06 CAD
October 2009 20.42 CAD 10.46 CAD
September 2009 20.59 CAD 10.55 CAD
August 2009 20.57 CAD 10.58 CAD
July 2009 20.36 CAD 10.48 CAD
June 2009 19.42 CAD 9.99 CAD
May 2009 18.17 CAD 9.40 CAD
April 2009 18.65 CAD 9.65 CAD
March 2009 17.48 CAD 9.04 CAD
February 2009 15.69 CAD 8.17 CAD
January 2009 16.51 CAD 8.59 CAD
December 2008 17.20 CAD 8.96 CAD
November 2008 17.22 CAD 9.01 CAD
October 2008 19.99 CAD 10.46 CAD
September 2008 19.40 CAD 10.16 CAD
August 2008 21.19 CAD 11.14 CAD
July 2008 20.54 CAD 10.80 CAD
June 2008 18.63 CAD 9.80 CAD
May 2008 21.09 CAD 11.14 CAD
April 2008 19.98 CAD 10.55 CAD
March 2008 18.85 CAD 9.95 CAD
February 2008 19.63 CAD 10.41 CAD
January 2008 19.16 CAD 10.16 CAD
December 2007 17.59 CAD 9.33 CAD
November 2007 18.18 CAD 9.68 CAD
October 2007 19.90 CAD 10.60 CAD
September 2007 21.32 CAD 11.35 CAD
August 2007 20.84 CAD 11.14 CAD
July 2007 20.77 CAD 11.10 CAD
June 2007 20.28 CAD 10.84 CAD
May 2007 21.73 CAD 11.66 CAD
April 2007 20.73 CAD 11.12 CAD
March 2007 18.98 CAD 10.18 CAD
February 2007 18.97 CAD 10.22 CAD
January 2007 19.92 CAD 10.73 CAD
December 2006 18.59 CAD 10.01 CAD
November 2006 19.85 CAD 10.72 CAD
October 2006 19.80 CAD 10.70 CAD
September 2006 17.31 CAD 9.35 CAD
August 2006 17.39 CAD 9.43 CAD
July 2006 16.80 CAD 9.11 CAD
June 2006 17.99 CAD 9.75 CAD
May 2006 17.92 CAD 9.75 CAD
April 2006 18.43 CAD 10.03 CAD
March 2006 19.46 CAD 10.58 CAD
February 2006 19.50 CAD 10.64 CAD
January 2006 18.88 CAD 20.60 CAD
December 2005 17.07 CAD 18.63 CAD
November 2005 17.05 CAD 18.65 CAD
October 2005 15.63 CAD 17.10 CAD
September 2005 15.08 CAD 16.50 CAD
August 2005 14.27 CAD 15.67 CAD
July 2005 14.79 CAD 16.23 CAD
June 2005 12.88 CAD 14.14 CAD
May 2005 13.95 CAD 15.36 CAD
April 2005 13.12 CAD 14.45 CAD
March 2005 13.87 CAD 15.27 CAD
February 2005 13.85 CAD 15.30 CAD
January 2005 13.34 CAD 14.74 CAD
December 2004 13.23 CAD 14.61 CAD
November 2004 12.41 CAD 13.75 CAD
October 2004 11.84 CAD 13.12 CAD
September 2004 11.16 CAD 12.36 CAD
August 2004 10.79 CAD 12.00 CAD
July 2004 10.73 CAD 11.92 CAD
June 2004 10.39 CAD 11.55 CAD
May 2004 9.68 CAD 10.80 CAD
April 2004 9.27 CAD 10.34 CAD
March 2004 9.19 CAD 10.25 CAD
February 2004 9.41 CAD 10.53 CAD
January 2004 9.42 CAD 15.87 CAD
December 2003 9.73 CAD 16.40 CAD
November 2003 9.05 CAD 15.30 CAD
October 2003 9.38 CAD 15.85 CAD
September 2003 8.26 CAD 13.96 CAD
August 2003 8.75 CAD 14.84 CAD
July 2003 8.63 CAD 14.63 CAD
June 2003 7.65 CAD 13.02 CAD
May 2003 8.07 CAD 13.79 CAD
April 2003 8.16 CAD 13.93 CAD
March 2003 7.35 CAD 12.55 CAD
February 2003 7.35 CAD 12.61 CAD
January 2003 7.29 CAD 12.50 CAD
December 2002 7.61 CAD 13.05 CAD
November 2002 7.48 CAD 12.86 CAD
October 2002 7.69 CAD 13.24 CAD
September 2002 6.89 CAD 11.86 CAD
August 2002 7.88 CAD 13.60 CAD
July 2002 8.82 CAD 15.22 CAD
June 2002 9.28 CAD 16.01 CAD
May 2002 8.81 CAD 15.25 CAD
April 2002 8.60 CAD 14.88 CAD
March 2002 9.19 CAD 15.91 CAD
February 2002 9.31 CAD 16.15 CAD
January 2002 8.95 CAD 15.53 CAD
December 2001 8.84 CAD 15.34 CAD
November 2001 8.07 CAD 14.05 CAD
October 2001 7.31 CAD 12.72 CAD
September 2001 6.92 CAD 12.03 CAD
August 2001 7.72 CAD 13.48 CAD
July 2001 8.02 CAD 14.00 CAD
June 2001 7.04 CAD 12.28 CAD
May 2001 7.05 CAD 12.33 CAD
April 2001 6.97 CAD 12.20 CAD
March 2001 6.79 CAD 11.89 CAD
February 2001 6.58 CAD 11.55 CAD
January 2001 6.35 CAD 11.15 CAD
December 2000 5.05 CAD 8.87 CAD
November 2000 5.47 CAD 9.64 CAD
October 2000 5.45 CAD 9.60 CAD
September 2000 5.01 CAD 8.84 CAD
August 2000 4.83 CAD 8.55 CAD
July 2000 5.20 CAD 9.20 CAD
June 2000 4.87 CAD 8.62 CAD
May 2000 4.59 CAD 8.15 CAD
April 2000 4.65 CAD 8.27 CAD
March 2000 4.30 CAD 7.65 CAD
February 2000 3.79 CAD 6.77 CAD
January 2000 3.94 CAD 7.04 CAD
December 1999 4.28 CAD 7.64 CAD
November 1999 4.86 CAD 8.72 CAD
October 1999 4.98 CAD 8.93 CAD
September 1999 4.98 CAD 8.92 CAD
August 1999 5.27 CAD 18.97 CAD
July 1999 5.63 CAD 20.25 CAD
June 1999 5.50 CAD 19.78 CAD
May 1999 5.23 CAD 18.87 CAD
April 1999 5.10 CAD 18.40 CAD
March 1999 4.66 CAD 16.82 CAD
February 1999 4.02 CAD 14.56 CAD
January 1999 4.42 CAD 16.02 CAD
December 1998 4.40 CAD 15.95 CAD
November 1998 4.54 CAD 16.50 CAD
October 1998 4.24 CAD 15.41 CAD
September 1998 3.78 CAD 13.75 CAD
August 1998 3.88 CAD 14.16 CAD
July 1998 4.37 CAD 15.95 CAD
June 1998 4.29 CAD 31.28 CAD
May 1998 4.71 CAD 34.48 CAD
April 1998 5.08 CAD 37.22 CAD
March 1998 4.98 CAD 36.46 CAD
February 1998 4.81 CAD 35.36 CAD
January 1998 3.96 CAD 29.08 CAD
December 1997 3.67 CAD 26.92 CAD
November 1997 3.99 CAD 29.40 CAD
October 1997 4.13 CAD 30.40 CAD
September 1997 3.90 CAD 28.74 CAD
August 1997 3.71 CAD 27.46 CAD
July 1997 3.87 CAD 28.64 CAD
June 1997 3.26 CAD 24.08 CAD
May 1997 3.10 CAD 23.00 CAD
April 1997 2.88 CAD 21.40 CAD
March 1997 2.64 CAD 19.62 CAD
February 1997 2.66 CAD 19.80 CAD
January 1997 2.87 CAD 21.42 CAD
December 1996 2.80 CAD 20.84 CAD
November 1996 2.95 CAD 22.08 CAD
October 1996 1.96 CAD 14.70 CAD
September 1996 1.50 CAD 11.20 CAD
August 1996 1.40 CAD 10.54 CAD
July 1996 1.33 CAD 10.02 CAD
June 1996 1.33 CAD 10.06 CAD
May 1996 1.35 CAD 10.24 CAD
April 1996 1.37 CAD 10.40 CAD
March 1996 1.24 CAD 9.45 CAD
February 1996 1.23 CAD 9.45 CAD
January 1996 1.27 CAD 9.70 CAD
December 1995 1.07 CAD 8.20 CAD
November 1995 1.08 CAD 8.25 CAD

CNR.TO

List: canada

Price: 178.63CAD

52 week price:
142.42
179.65

Dividend Yield: 1.91%

5-year range yield:
1.12%
1.91%

Forward Dividend Yield: 1.88%

Payout Ratio: 37.05%

Payout Ratio Range:
32.48%
80.77%

Dividend Per Share: 3.38 CAD

Earnings Per Share: 8.53 CAD

P/E Ratio: 20.24

Exchange: TOR

Sector: Industrials

Industry: Railroads

Volume: 1.2 million

Ebitda: 6.9 billion

Market Capitalization: 113.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 9.94%

DGR5: 10.34%

DGR10: 12.08%

DGR20: 13.14%

Links: