Canadian National Railway Company - Price History
Monthly price history for CNR.TO (Canadian National Railway Company)
Date | Adjusted price | Real 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
Dividend Yield: 1.91%
Forward Dividend Yield: 1.88%
Payout Ratio: 37.05%
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 billionMarket Capitalization: 113.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 9.94%
DGR5: 10.34%
DGR10: 12.08%
DGR20: 13.14%