Canadian National Railway Company ( CNR.TO) - Price History
Monthly price history for CNR.TO (Canadian National Railway Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | CA$165.03 | CA$165.03 |
| August 2026 | CA$173.05 | CA$173.05 |
| July 2026 | CA$178.25 | CA$178.25 |
| June 2026 | CA$169.25 | CA$169.25 |
| May 2026 | CA$162.36 | CA$163.25 |
| April 2026 | CA$151.74 | CA$152.57 |
| March 2026 | CA$142.40 | CA$143.18 |
| February 2026 | CA$151.29 | CA$153.07 |
| January 2026 | CA$129.47 | CA$130.99 |
| December 2025 | CA$134.17 | CA$135.75 |
| November 2025 | CA$131.41 | CA$133.83 |
| October 2025 | CA$132.06 | CA$134.49 |
| September 2025 | CA$128.87 | CA$131.24 |
| August 2025 | CA$129.68 | CA$132.95 |
| July 2025 | CA$126.20 | CA$129.38 |
| June 2025 | CA$138.40 | CA$141.89 |
| May 2025 | CA$139.84 | CA$144.26 |
| April 2025 | CA$129.42 | CA$133.51 |
| March 2025 | CA$135.75 | CA$140.04 |
| February 2025 | CA$141.32 | CA$146.68 |
| January 2025 | CA$146.27 | CA$151.82 |
| December 2024 | CA$140.64 | CA$145.97 |
| November 2024 | CA$149.79 | CA$156.34 |
| October 2024 | CA$144.05 | CA$150.35 |
| September 2024 | CA$151.73 | CA$158.37 |
| August 2024 | CA$151.32 | CA$158.79 |
| July 2024 | CA$152.31 | CA$159.83 |
| June 2024 | CA$154.06 | CA$161.66 |
| May 2024 | CA$164.53 | CA$173.50 |
| April 2024 | CA$158.45 | CA$167.09 |
| March 2024 | CA$169.15 | CA$178.37 |
| February 2024 | CA$166.08 | CA$175.97 |
| January 2024 | CA$157.40 | CA$166.78 |
| December 2023 | CA$157.18 | CA$166.55 |
| November 2023 | CA$147.87 | CA$157.46 |
| October 2023 | CA$137.79 | CA$146.73 |
| September 2023 | CA$138.13 | CA$147.09 |
| August 2023 | CA$142.17 | CA$152.20 |
| July 2023 | CA$149.31 | CA$159.84 |
| June 2023 | CA$149.85 | CA$160.42 |
| May 2023 | CA$142.25 | CA$153.06 |
| April 2023 | CA$150.10 | CA$161.50 |
| March 2023 | CA$148.21 | CA$159.47 |
| February 2023 | CA$143.73 | CA$155.41 |
| January 2023 | CA$146.48 | CA$158.38 |
| December 2022 | CA$148.76 | CA$160.84 |
| November 2022 | CA$159.03 | CA$172.69 |
| October 2022 | CA$148.63 | CA$161.40 |
| September 2022 | CA$137.38 | CA$149.18 |
| August 2022 | CA$143.15 | CA$156.19 |
| July 2022 | CA$148.68 | CA$162.23 |
| June 2022 | CA$132.70 | CA$144.79 |
| May 2022 | CA$131.15 | CA$143.82 |
| April 2022 | CA$137.77 | CA$151.08 |
| March 2022 | CA$152.92 | CA$167.70 |
| February 2022 | CA$142.72 | CA$157.24 |
| January 2022 | CA$140.63 | CA$154.93 |
| December 2021 | CA$141.03 | CA$155.38 |
| November 2021 | CA$146.37 | CA$161.86 |
| October 2021 | CA$148.74 | CA$164.48 |
| September 2021 | CA$132.74 | CA$146.78 |
| August 2021 | CA$133.67 | CA$148.40 |
| July 2021 | CA$122.10 | CA$135.56 |
| June 2021 | CA$117.81 | CA$130.79 |
| May 2021 | CA$120.60 | CA$134.50 |
| April 2021 | CA$118.65 | CA$132.33 |
| March 2021 | CA$130.76 | CA$145.84 |
| February 2021 | CA$124.02 | CA$138.91 |
| January 2021 | CA$115.63 | CA$129.52 |
| December 2020 | CA$124.94 | CA$139.94 |
| November 2020 | CA$120.92 | CA$136 |
| October 2020 | CA$117.67 | CA$132.35 |
| September 2020 | CA$126.08 | CA$141.81 |
| August 2020 | CA$121.34 | CA$137.06 |
| July 2020 | CA$115.83 | CA$130.84 |
| June 2020 | CA$106.33 | CA$120.11 |
| May 2020 | CA$104.50 | CA$118.60 |
| April 2020 | CA$101.43 | CA$115.11 |
| March 2020 | CA$96.95 | CA$110.03 |
| February 2020 | CA$99.76 | CA$113.79 |
| January 2020 | CA$108.43 | CA$123.67 |
| December 2019 | CA$102.99 | CA$117.47 |
| November 2019 | CA$105.26 | CA$120.61 |
| October 2019 | CA$102.80 | CA$117.80 |
| September 2019 | CA$103.82 | CA$118.96 |
| August 2019 | CA$106.53 | CA$122.60 |
| July 2019 | CA$108.55 | CA$124.92 |
| June 2019 | CA$105.31 | CA$121.20 |
| May 2019 | CA$103.66 | CA$119.82 |
| April 2019 | CA$107.66 | CA$124.44 |
| March 2019 | CA$103.49 | CA$119.63 |
| February 2019 | CA$97.24 | CA$112.92 |
| January 2019 | CA$94.42 | CA$109.65 |
| December 2018 | CA$87.07 | CA$101.11 |
| November 2018 | CA$97.90 | CA$114.16 |
| October 2018 | CA$96.51 | CA$112.54 |
| September 2018 | CA$99.40 | CA$115.90 |
| August 2018 | CA$99.14 | CA$116.06 |
| July 2018 | CA$99.19 | CA$116.12 |
| June 2018 | CA$91.85 | CA$107.53 |
| May 2018 | CA$92.07 | CA$108.25 |
| April 2018 | CA$84.35 | CA$99.17 |
| March 2018 | CA$80.09 | CA$94.16 |
| February 2018 | CA$84.04 | CA$99.28 |
| January 2018 | CA$83.45 | CA$98.58 |
| December 2017 | CA$87.74 | CA$103.65 |
| November 2017 | CA$84.91 | CA$100.71 |
| October 2017 | CA$87.52 | CA$103.81 |
| September 2017 | CA$87.16 | CA$103.38 |
| August 2017 | CA$84.98 | CA$101.22 |
| July 2017 | CA$82.71 | CA$98.52 |
| June 2017 | CA$88.34 | CA$105.22 |
| May 2017 | CA$87.58 | CA$104.73 |
| April 2017 | CA$82.52 | CA$98.67 |
| March 2017 | CA$82.09 | CA$98.16 |
| February 2017 | CA$76.91 | CA$92.36 |
| January 2017 | CA$75.31 | CA$90.44 |
| December 2016 | CA$75.25 | CA$90.36 |
| November 2016 | CA$74.48 | CA$89.81 |
| October 2016 | CA$69.92 | CA$84.32 |
| September 2016 | CA$71.12 | CA$85.76 |
| August 2016 | CA$69.57 | CA$84.27 |
| July 2016 | CA$68.33 | CA$82.77 |
| June 2016 | CA$62.98 | CA$76.29 |
| May 2016 | CA$63.88 | CA$77.75 |
| April 2016 | CA$63.47 | CA$77.26 |
| March 2016 | CA$66.68 | CA$81.16 |
| February 2016 | CA$64.27 | CA$78.60 |
| January 2016 | CA$62.10 | CA$75.95 |
| December 2015 | CA$63.25 | CA$77.35 |
| November 2015 | CA$64.90 | CA$79.71 |
| October 2015 | CA$65.04 | CA$79.87 |
| September 2015 | CA$61.70 | CA$75.78 |
| August 2015 | CA$59.35 | CA$73.21 |
| July 2015 | CA$66.15 | CA$81.59 |
| June 2015 | CA$58.42 | CA$72.06 |
| May 2015 | CA$59.55 | CA$73.77 |
| April 2015 | CA$62.89 | CA$77.90 |
| March 2015 | CA$68.47 | CA$84.82 |
| February 2015 | CA$69.46 | CA$86.35 |
| January 2015 | CA$67.34 | CA$83.72 |
| December 2014 | CA$64.36 | CA$80.02 |
| November 2014 | CA$65.13 | CA$81.23 |
| October 2014 | CA$63.71 | CA$79.46 |
| September 2014 | CA$63.75 | CA$79.51 |
| August 2014 | CA$62.42 | CA$78.09 |
| July 2014 | CA$58.26 | CA$72.89 |
| June 2014 | CA$55.47 | CA$69.40 |
| May 2014 | CA$52.36 | CA$65.76 |
| April 2014 | CA$51.12 | CA$64.20 |
| March 2014 | CA$49.46 | CA$62.11 |
| February 2014 | CA$49.61 | CA$62.56 |
| January 2014 | CA$47.28 | CA$59.61 |
| December 2013 | CA$48.03 | CA$60.56 |
| November 2013 | CA$47.22 | CA$119.51 |
| October 2013 | CA$45.26 | CA$114.55 |
| September 2013 | CA$41.24 | CA$104.37 |
| August 2013 | CA$38.86 | CA$98.78 |
| July 2013 | CA$40.39 | CA$102.66 |
| June 2013 | CA$40.28 | CA$102.40 |
| May 2013 | CA$41.22 | CA$105.21 |
| April 2013 | CA$38.64 | CA$98.63 |
| March 2013 | CA$40 | CA$102.10 |
| February 2013 | CA$40.84 | CA$104.66 |
| January 2013 | CA$37.36 | CA$95.73 |
| December 2012 | CA$35.25 | CA$90.33 |
| November 2012 | CA$34.72 | CA$89.34 |
| October 2012 | CA$33.51 | CA$86.24 |
| September 2012 | CA$33.80 | CA$86.99 |
| August 2012 | CA$34.90 | CA$90.20 |
| July 2012 | CA$34.23 | CA$88.47 |
| June 2012 | CA$33.32 | CA$86.10 |
| May 2012 | CA$32.53 | CA$84.46 |
| April 2012 | CA$32.47 | CA$84.30 |
| March 2012 | CA$30.54 | CA$79.27 |
| February 2012 | CA$29.22 | CA$76.24 |
| January 2012 | CA$28.99 | CA$75.63 |
| December 2011 | CA$30.72 | CA$80.15 |
| November 2011 | CA$30.10 | CA$78.87 |
| October 2011 | CA$29.80 | CA$78.08 |
| September 2011 | CA$26.73 | CA$70.03 |
| August 2011 | CA$27.37 | CA$72.03 |
| July 2011 | CA$27.22 | CA$71.64 |
| June 2011 | CA$29.31 | CA$77.14 |
| May 2011 | CA$28.66 | CA$75.77 |
| April 2011 | CA$27.76 | CA$73.39 |
| March 2011 | CA$27.67 | CA$73.15 |
| February 2011 | CA$26.76 | CA$71.06 |
| January 2011 | CA$25.56 | CA$67.89 |
| December 2010 | CA$24.98 | CA$66.35 |
| November 2010 | CA$24.60 | CA$65.58 |
| October 2010 | CA$24.78 | CA$66.06 |
| September 2010 | CA$24.68 | CA$65.80 |
| August 2010 | CA$24.31 | CA$65.07 |
| July 2010 | CA$24.16 | CA$64.67 |
| June 2010 | CA$22.79 | CA$61.01 |
| May 2010 | CA$22.91 | CA$61.60 |
| April 2010 | CA$22.60 | CA$60.79 |
| March 2010 | CA$22.92 | CA$61.64 |
| February 2010 | CA$20.47 | CA$55.30 |
| January 2010 | CA$19.74 | CA$53.32 |
| December 2009 | CA$21.22 | CA$57.34 |
| November 2009 | CA$20.38 | CA$55.30 |
| October 2009 | CA$19.27 | CA$52.30 |
| September 2009 | CA$19.43 | CA$52.73 |
| August 2009 | CA$19.41 | CA$52.92 |
| July 2009 | CA$19.22 | CA$52.39 |
| June 2009 | CA$18.33 | CA$49.97 |
| May 2009 | CA$17.14 | CA$46.99 |
| April 2009 | CA$17.60 | CA$48.24 |
| March 2009 | CA$16.49 | CA$45.20 |
| February 2009 | CA$14.81 | CA$40.86 |
| January 2009 | CA$15.58 | CA$42.97 |
| December 2008 | CA$16.23 | CA$44.78 |
| November 2008 | CA$16.25 | CA$45.07 |
| October 2008 | CA$18.86 | CA$52.32 |
| September 2008 | CA$18.31 | CA$50.78 |
| August 2008 | CA$20 | CA$55.71 |
| July 2008 | CA$19.38 | CA$53.99 |
| June 2008 | CA$17.58 | CA$48.98 |
| May 2008 | CA$19.90 | CA$55.68 |
| April 2008 | CA$18.85 | CA$52.74 |
| March 2008 | CA$17.79 | CA$49.77 |
| February 2008 | CA$18.52 | CA$52.05 |
| January 2008 | CA$18.08 | CA$50.81 |
| December 2007 | CA$16.60 | CA$46.65 |
| November 2007 | CA$17.15 | CA$48.40 |
| October 2007 | CA$18.78 | CA$52.99 |
| September 2007 | CA$20.12 | CA$56.76 |
| August 2007 | CA$19.66 | CA$55.70 |
| July 2007 | CA$19.60 | CA$55.52 |
| June 2007 | CA$19.14 | CA$54.20 |
| May 2007 | CA$20.51 | CA$58.30 |
| April 2007 | CA$19.56 | CA$55.61 |
| March 2007 | CA$17.91 | CA$50.92 |
| February 2007 | CA$17.90 | CA$51.10 |
| January 2007 | CA$18.80 | CA$53.65 |
| December 2006 | CA$17.54 | CA$50.07 |
| November 2006 | CA$18.73 | CA$53.62 |
| October 2006 | CA$18.69 | CA$53.50 |
| September 2006 | CA$16.33 | CA$46.75 |
| August 2006 | CA$16.41 | CA$47.15 |
| July 2006 | CA$15.86 | CA$45.55 |
| June 2006 | CA$16.97 | CA$48.76 |
| May 2006 | CA$16.91 | CA$48.75 |
| April 2006 | CA$17.39 | CA$50.13 |
| March 2006 | CA$18.36 | CA$52.92 |
| February 2006 | CA$18.40 | CA$53.20 |
| January 2006 | CA$17.81 | CA$103 |
| December 2005 | CA$16.11 | CA$93.14 |
| November 2005 | CA$16.08 | CA$93.25 |
| October 2005 | CA$14.75 | CA$85.50 |
| September 2005 | CA$14.23 | CA$82.50 |
| August 2005 | CA$13.47 | CA$78.33 |
| July 2005 | CA$13.95 | CA$81.15 |
| June 2005 | CA$12.15 | CA$70.68 |
| May 2005 | CA$13.16 | CA$76.80 |
| April 2005 | CA$12.38 | CA$72.25 |
| March 2005 | CA$13.08 | CA$76.35 |
| February 2005 | CA$13.06 | CA$76.49 |
| January 2005 | CA$12.59 | CA$73.70 |
| December 2004 | CA$12.48 | CA$73.07 |
| November 2004 | CA$11.71 | CA$68.75 |
| October 2004 | CA$11.17 | CA$65.59 |
| September 2004 | CA$10.53 | CA$61.82 |
| August 2004 | CA$10.18 | CA$59.99 |
| July 2004 | CA$10.12 | CA$59.62 |
| June 2004 | CA$9.81 | CA$57.76 |
| May 2004 | CA$9.14 | CA$54 |
| April 2004 | CA$8.75 | CA$51.70 |
| March 2004 | CA$8.67 | CA$51.24 |
| February 2004 | CA$8.88 | CA$52.67 |
| January 2004 | CA$8.89 | CA$79.34 |
| December 2003 | CA$9.18 | CA$82 |
| November 2003 | CA$8.54 | CA$76.51 |
| October 2003 | CA$8.85 | CA$79.25 |
| September 2003 | CA$7.79 | CA$69.78 |
| August 2003 | CA$8.26 | CA$74.18 |
| July 2003 | CA$8.14 | CA$73.15 |
| June 2003 | CA$7.22 | CA$65.08 |
| May 2003 | CA$7.62 | CA$68.94 |
| April 2003 | CA$7.70 | CA$69.65 |
| March 2003 | CA$6.93 | CA$62.75 |
| February 2003 | CA$6.94 | CA$63.03 |
| January 2003 | CA$6.88 | CA$62.50 |
| December 2002 | CA$7.18 | CA$65.27 |
| November 2002 | CA$7.06 | CA$64.32 |
| October 2002 | CA$7.26 | CA$66.18 |
| September 2002 | CA$6.51 | CA$59.30 |
| August 2002 | CA$7.44 | CA$68.01 |
| July 2002 | CA$8.32 | CA$76.08 |
| June 2002 | CA$8.75 | CA$80.04 |
| May 2002 | CA$8.32 | CA$76.27 |
| April 2002 | CA$8.11 | CA$74.40 |
| March 2002 | CA$8.68 | CA$79.56 |
| February 2002 | CA$8.78 | CA$80.74 |
| January 2002 | CA$8.44 | CA$77.65 |
| December 2001 | CA$8.34 | CA$76.70 |
| November 2001 | CA$7.62 | CA$70.25 |
| October 2001 | CA$6.90 | CA$63.60 |
| September 2001 | CA$6.52 | CA$60.17 |
| August 2001 | CA$7.29 | CA$67.39 |
| July 2001 | CA$7.57 | CA$70 |
| June 2001 | CA$6.64 | CA$61.42 |
| May 2001 | CA$6.65 | CA$61.67 |
| April 2001 | CA$6.58 | CA$61 |
| March 2001 | CA$6.41 | CA$59.44 |
| February 2001 | CA$6.20 | CA$57.76 |
| January 2001 | CA$5.99 | CA$55.74 |
| December 2000 | CA$4.76 | CA$44.35 |
| November 2000 | CA$5.16 | CA$48.20 |
| October 2000 | CA$5.14 | CA$48 |
| September 2000 | CA$4.73 | CA$44.20 |
| August 2000 | CA$4.56 | CA$42.75 |
| July 2000 | CA$4.90 | CA$46 |
| June 2000 | CA$4.60 | CA$43.10 |
| May 2000 | CA$4.33 | CA$40.75 |
| April 2000 | CA$4.39 | CA$41.35 |
| March 2000 | CA$4.06 | CA$38.25 |
| February 2000 | CA$3.58 | CA$33.85 |
| January 2000 | CA$3.72 | CA$35.20 |
| December 1999 | CA$4.04 | CA$38.20 |
| November 1999 | CA$4.59 | CA$43.60 |
| October 1999 | CA$4.70 | CA$44.65 |
| September 1999 | CA$4.70 | CA$44.60 |
| August 1999 | CA$4.98 | CA$94.85 |
| July 1999 | CA$5.31 | CA$101.25 |
| June 1999 | CA$5.19 | CA$98.90 |
| May 1999 | CA$4.93 | CA$94.35 |
| April 1999 | CA$4.81 | CA$92 |
| March 1999 | CA$4.40 | CA$84.10 |
| February 1999 | CA$3.79 | CA$72.80 |
| January 1999 | CA$4.17 | CA$80.10 |
| December 1998 | CA$4.15 | CA$79.75 |
| November 1998 | CA$4.28 | CA$82.50 |
| October 1998 | CA$4 | CA$77.05 |
| September 1998 | CA$3.57 | CA$68.75 |
| August 1998 | CA$3.66 | CA$70.80 |
| July 1998 | CA$4.12 | CA$79.75 |
| June 1998 | CA$4.04 | CA$78.20 |
| May 1998 | CA$4.44 | CA$86.20 |
| April 1998 | CA$4.80 | CA$93.05 |
| March 1998 | CA$4.70 | CA$91.15 |
| February 1998 | CA$4.54 | CA$88.40 |
| January 1998 | CA$3.74 | CA$72.70 |
| December 1997 | CA$3.46 | CA$67.30 |
| November 1997 | CA$3.76 | CA$73.50 |
| October 1997 | CA$3.89 | CA$76 |
| September 1997 | CA$3.68 | CA$71.85 |
| August 1997 | CA$3.50 | CA$68.65 |
| July 1997 | CA$3.66 | CA$71.60 |
| June 1997 | CA$3.07 | CA$60.20 |
| May 1997 | CA$2.92 | CA$57.50 |
| April 1997 | CA$2.72 | CA$53.50 |
| March 1997 | CA$2.49 | CA$49.05 |
| February 1997 | CA$2.51 | CA$49.50 |
| January 1997 | CA$2.71 | CA$53.55 |
| December 1996 | CA$2.64 | CA$52.10 |
| November 1996 | CA$2.78 | CA$55.20 |
| October 1996 | CA$1.85 | CA$36.75 |
| September 1996 | CA$1.41 | CA$28 |
| August 1996 | CA$1.32 | CA$26.35 |
| July 1996 | CA$1.25 | CA$25.05 |
| June 1996 | CA$1.26 | CA$25.15 |
| May 1996 | CA$1.27 | CA$25.60 |
| April 1996 | CA$1.29 | CA$26 |
| March 1996 | CA$1.17 | CA$23.62 |
| February 1996 | CA$1.16 | CA$23.62 |
| January 1996 | CA$1.20 | CA$24.25 |
| December 1995 | CA$1.01 | CA$20.50 |
| November 1995 | CA$1.02 | CA$20.62 |
CNR.TO
List: canada
Price: CA$165.03
52 week price:
Dividend Yield: 1.97%
5-year range yield:
Forward Dividend Yield: 2.20%
Payout Ratio: 40.14%
Payout Ratio Range:
Dividend Per Share: 3.66 CAD
Earnings Per Share: 7.79 CAD
P/E Ratio: 23.44
Exchange: TOR
Sector: Industrials
Industry: Railroads
Country: Canada
Volume: 1.2 million
Ebitda: 6.9 billionMarket Capitalization: 110.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 7.64%
DGR5: 9.23%
DGR10: 11.54%
DGR20: 8.06%