CANADIAN NATIONAL RAILWAY CO. - Price History

Monthly price history for CNR.TO (CANADIAN NATIONAL RAILWAY CO.)

DateAdjusted priceReal price
June 2024 CA$160.11 CA$160.11
May 2024 CA$173.50 CA$173.50
April 2024 CA$167.09 CA$167.09
March 2024 CA$178.37 CA$178.37
February 2024 CA$175.13 CA$175.97
January 2024 CA$165.98 CA$166.78
December 2023 CA$165.75 CA$166.55
November 2023 CA$155.93 CA$157.46
October 2023 CA$145.30 CA$146.73
September 2023 CA$145.66 CA$147.09
August 2023 CA$149.92 CA$152.20
July 2023 CA$157.45 CA$159.84
June 2023 CA$158.02 CA$160.42
May 2023 CA$150 CA$153.06
April 2023 CA$158.28 CA$161.50
March 2023 CA$156.29 CA$159.47
February 2023 CA$151.57 CA$155.41
January 2023 CA$154.46 CA$158.38
December 2022 CA$156.86 CA$160.84
November 2022 CA$167.70 CA$172.69
October 2022 CA$156.74 CA$161.40
September 2022 CA$144.87 CA$149.18
August 2022 CA$150.95 CA$156.19
July 2022 CA$156.79 CA$162.23
June 2022 CA$139.93 CA$144.79
May 2022 CA$138.30 CA$143.82
April 2022 CA$145.28 CA$151.08
March 2022 CA$161.26 CA$167.70
February 2022 CA$150.50 CA$157.24
January 2022 CA$148.29 CA$154.93
December 2021 CA$148.72 CA$155.38
November 2021 CA$154.35 CA$161.86
October 2021 CA$156.85 CA$164.48
September 2021 CA$139.97 CA$146.78
August 2021 CA$140.96 CA$148.40
July 2021 CA$128.76 CA$135.56
June 2021 CA$124.23 CA$130.79
May 2021 CA$127.17 CA$134.50
April 2021 CA$125.12 CA$132.33
March 2021 CA$137.89 CA$145.84
February 2021 CA$130.78 CA$138.91
January 2021 CA$121.94 CA$129.52
December 2020 CA$131.74 CA$139.94
November 2020 CA$127.51 CA$136
October 2020 CA$124.08 CA$132.35
September 2020 CA$132.95 CA$141.81
August 2020 CA$127.95 CA$137.06
July 2020 CA$122.15 CA$130.84
June 2020 CA$112.13 CA$120.11
May 2020 CA$110.20 CA$118.60
April 2020 CA$106.96 CA$115.11
March 2020 CA$102.24 CA$110.03
February 2020 CA$105.20 CA$113.79
January 2020 CA$114.34 CA$123.67
December 2019 CA$108.60 CA$117.47
November 2019 CA$111 CA$120.61
October 2019 CA$108.41 CA$117.80
September 2019 CA$109.48 CA$118.96
August 2019 CA$112.34 CA$122.60
July 2019 CA$114.46 CA$124.92
June 2019 CA$111.06 CA$121.20
May 2019 CA$109.31 CA$119.82
April 2019 CA$113.52 CA$124.44
March 2019 CA$109.14 CA$119.63
February 2019 CA$102.54 CA$112.92
January 2019 CA$99.57 CA$109.65
December 2018 CA$91.82 CA$101.11
November 2018 CA$103.24 CA$114.16
October 2018 CA$101.78 CA$112.54
September 2018 CA$104.82 CA$115.90
August 2018 CA$104.54 CA$116.06
July 2018 CA$104.60 CA$116.12
June 2018 CA$96.86 CA$107.53
May 2018 CA$97.09 CA$108.25
April 2018 CA$88.95 CA$99.17
March 2018 CA$84.46 CA$94.16
February 2018 CA$88.62 CA$99.28
January 2018 CA$88 CA$98.58
December 2017 CA$92.52 CA$103.65
November 2017 CA$89.54 CA$100.71
October 2017 CA$92.29 CA$103.81
September 2017 CA$91.91 CA$103.38
August 2017 CA$89.62 CA$101.22
July 2017 CA$87.22 CA$98.52
June 2017 CA$93.16 CA$105.22
May 2017 CA$92.36 CA$104.73
April 2017 CA$87.02 CA$98.67
March 2017 CA$86.57 CA$98.16
February 2017 CA$81.11 CA$92.36
January 2017 CA$79.42 CA$90.44
December 2016 CA$79.35 CA$90.36
November 2016 CA$78.54 CA$89.81
October 2016 CA$73.74 CA$84.32
September 2016 CA$75 CA$85.76
August 2016 CA$73.36 CA$84.27
July 2016 CA$72.06 CA$82.77
June 2016 CA$66.42 CA$76.29
May 2016 CA$67.36 CA$77.75
April 2016 CA$66.94 CA$77.26
March 2016 CA$70.32 CA$81.16
February 2016 CA$67.78 CA$78.60
January 2016 CA$65.49 CA$75.95
December 2015 CA$66.70 CA$77.35
November 2015 CA$68.44 CA$79.71
October 2015 CA$68.58 CA$79.87
September 2015 CA$65.07 CA$75.78
August 2015 CA$62.59 CA$73.21
July 2015 CA$69.76 CA$81.59
June 2015 CA$61.61 CA$72.06
May 2015 CA$62.80 CA$73.77
April 2015 CA$66.32 CA$77.90
March 2015 CA$72.21 CA$84.82
February 2015 CA$73.25 CA$86.35
January 2015 CA$71.02 CA$83.72
December 2014 CA$67.88 CA$80.02
November 2014 CA$68.68 CA$81.23
October 2014 CA$67.19 CA$79.46
September 2014 CA$67.23 CA$79.51
August 2014 CA$65.82 CA$78.09
July 2014 CA$61.44 CA$72.89
June 2014 CA$58.50 CA$69.40
May 2014 CA$55.22 CA$65.76
April 2014 CA$53.91 CA$64.20
March 2014 CA$52.16 CA$62.11
February 2014 CA$52.32 CA$62.56
January 2014 CA$49.86 CA$59.61
December 2013 CA$50.65 CA$60.56
November 2013 CA$49.80 CA$119.51
October 2013 CA$47.73 CA$114.55
September 2013 CA$43.49 CA$104.37
August 2013 CA$40.98 CA$98.78
July 2013 CA$42.59 CA$102.66
June 2013 CA$42.48 CA$102.40
May 2013 CA$43.47 CA$105.21
April 2013 CA$40.75 CA$98.63
March 2013 CA$42.19 CA$102.10
February 2013 CA$43.07 CA$104.66
January 2013 CA$39.39 CA$95.73
December 2012 CA$37.17 CA$90.33
November 2012 CA$36.61 CA$89.34
October 2012 CA$35.34 CA$86.24
September 2012 CA$35.65 CA$86.99
August 2012 CA$36.81 CA$90.20
July 2012 CA$36.10 CA$88.47
June 2012 CA$35.14 CA$86.10
May 2012 CA$34.31 CA$84.46
April 2012 CA$34.24 CA$84.30
March 2012 CA$32.20 CA$79.27
February 2012 CA$30.82 CA$76.24
January 2012 CA$30.57 CA$75.63
December 2011 CA$32.40 CA$80.15
November 2011 CA$31.75 CA$78.87
October 2011 CA$31.43 CA$78.08
September 2011 CA$28.19 CA$70.03
August 2011 CA$28.86 CA$72.03
July 2011 CA$28.70 CA$71.64
June 2011 CA$30.91 CA$77.14
May 2011 CA$30.22 CA$75.77
April 2011 CA$29.28 CA$73.39
March 2011 CA$29.18 CA$73.15
February 2011 CA$28.22 CA$71.06
January 2011 CA$26.96 CA$67.89
December 2010 CA$26.35 CA$66.35
November 2010 CA$25.94 CA$65.58
October 2010 CA$26.13 CA$66.06
September 2010 CA$26.03 CA$65.80
August 2010 CA$25.63 CA$65.07
July 2010 CA$25.48 CA$64.67
June 2010 CA$24.03 CA$61.01
May 2010 CA$24.16 CA$61.60
April 2010 CA$23.84 CA$60.79
March 2010 CA$24.17 CA$61.64
February 2010 CA$21.58 CA$11.06
January 2010 CA$20.81 CA$10.66
December 2009 CA$22.38 CA$11.47
November 2009 CA$21.49 CA$11.06
October 2009 CA$20.32 CA$10.46
September 2009 CA$20.49 CA$10.55
August 2009 CA$20.47 CA$10.58
July 2009 CA$20.26 CA$10.48
June 2009 CA$19.33 CA$9.99
May 2009 CA$18.08 CA$9.40
April 2009 CA$18.56 CA$9.65
March 2009 CA$17.39 CA$9.04
February 2009 CA$15.62 CA$8.17
January 2009 CA$16.43 CA$8.59
December 2008 CA$17.12 CA$8.96
November 2008 CA$17.14 CA$9.01
October 2008 CA$19.89 CA$10.46
September 2008 CA$19.31 CA$10.16
August 2008 CA$21.09 CA$11.14
July 2008 CA$20.44 CA$10.80
June 2008 CA$18.54 CA$9.80
May 2008 CA$20.99 CA$11.14
April 2008 CA$19.88 CA$10.55
March 2008 CA$18.76 CA$9.95
February 2008 CA$19.54 CA$10.41
January 2008 CA$19.07 CA$10.16
December 2007 CA$17.51 CA$9.33
November 2007 CA$18.09 CA$9.68
October 2007 CA$19.80 CA$10.60
September 2007 CA$21.21 CA$11.35
August 2007 CA$20.74 CA$11.14
July 2007 CA$20.67 CA$11.10
June 2007 CA$20.18 CA$10.84
May 2007 CA$21.63 CA$11.66
April 2007 CA$20.63 CA$11.12
March 2007 CA$18.89 CA$10.18
February 2007 CA$18.88 CA$10.22
January 2007 CA$19.82 CA$10.73
December 2006 CA$18.50 CA$10.01
November 2006 CA$19.75 CA$10.72
October 2006 CA$19.71 CA$10.70
September 2006 CA$17.22 CA$9.35
August 2006 CA$17.31 CA$9.43
July 2006 CA$16.72 CA$9.11
June 2006 CA$17.90 CA$9.75
May 2006 CA$17.84 CA$9.75
April 2006 CA$18.34 CA$10.03
March 2006 CA$19.36 CA$10.58
February 2006 CA$19.41 CA$10.64
January 2006 CA$18.79 CA$20.60
December 2005 CA$16.99 CA$18.63
November 2005 CA$16.96 CA$18.65
October 2005 CA$15.55 CA$17.10
September 2005 CA$15.01 CA$16.50
August 2005 CA$14.20 CA$15.67
July 2005 CA$14.72 CA$16.23
June 2005 CA$12.82 CA$14.14
May 2005 CA$13.88 CA$15.36
April 2005 CA$13.06 CA$14.45
March 2005 CA$13.80 CA$15.27
February 2005 CA$13.78 CA$15.30
January 2005 CA$13.28 CA$14.74
December 2004 CA$13.16 CA$14.61
November 2004 CA$12.35 CA$13.75
October 2004 CA$11.78 CA$13.12
September 2004 CA$11.10 CA$12.36
August 2004 CA$10.74 CA$12
July 2004 CA$10.68 CA$11.92
June 2004 CA$10.34 CA$11.55
May 2004 CA$9.64 CA$10.80
April 2004 CA$9.22 CA$10.34
March 2004 CA$9.14 CA$10.25
February 2004 CA$9.36 CA$10.53
January 2004 CA$9.37 CA$15.87
December 2003 CA$9.69 CA$16.40
November 2003 CA$9.01 CA$15.30
October 2003 CA$9.33 CA$15.85
September 2003 CA$8.22 CA$13.96
August 2003 CA$8.71 CA$14.84
July 2003 CA$8.58 CA$14.63
June 2003 CA$7.61 CA$13.02
May 2003 CA$8.04 CA$13.79
April 2003 CA$8.12 CA$13.93
March 2003 CA$7.31 CA$12.55
February 2003 CA$7.32 CA$12.61
January 2003 CA$7.25 CA$12.50
December 2002 CA$7.58 CA$13.05
November 2002 CA$7.44 CA$12.86
October 2002 CA$7.66 CA$13.24
September 2002 CA$6.86 CA$11.86
August 2002 CA$7.84 CA$13.60
July 2002 CA$8.77 CA$15.22
June 2002 CA$9.23 CA$16.01
May 2002 CA$8.77 CA$15.25
April 2002 CA$8.56 CA$14.88
March 2002 CA$9.15 CA$15.91
February 2002 CA$9.26 CA$16.15
January 2002 CA$8.91 CA$15.53
December 2001 CA$8.80 CA$15.34
November 2001 CA$8.04 CA$14.05
October 2001 CA$7.27 CA$12.72
September 2001 CA$6.88 CA$12.03
August 2001 CA$7.68 CA$13.48
July 2001 CA$7.98 CA$14
June 2001 CA$7 CA$12.28
May 2001 CA$7.01 CA$12.33
April 2001 CA$6.94 CA$12.20
March 2001 CA$6.76 CA$11.89
February 2001 CA$6.54 CA$11.55
January 2001 CA$6.32 CA$11.15
December 2000 CA$5.02 CA$8.87
November 2000 CA$5.44 CA$9.64
October 2000 CA$5.42 CA$9.60
September 2000 CA$4.99 CA$8.84
August 2000 CA$4.81 CA$8.55
July 2000 CA$5.17 CA$9.20
June 2000 CA$4.85 CA$8.62
May 2000 CA$4.56 CA$8.15
April 2000 CA$4.63 CA$8.27
March 2000 CA$4.28 CA$7.65
February 2000 CA$3.77 CA$6.77
January 2000 CA$3.92 CA$7.04
December 1999 CA$4.26 CA$7.64
November 1999 CA$4.84 CA$8.72
October 1999 CA$4.96 CA$8.93
September 1999 CA$4.95 CA$8.92
August 1999 CA$5.25 CA$18.97
July 1999 CA$5.60 CA$20.25
June 1999 CA$5.47 CA$19.78
May 1999 CA$5.20 CA$18.87
April 1999 CA$5.08 CA$18.40
March 1999 CA$4.64 CA$16.82
February 1999 CA$4 CA$14.56
January 1999 CA$4.40 CA$16.02
December 1998 CA$4.38 CA$15.95
November 1998 CA$4.52 CA$16.50
October 1998 CA$4.22 CA$15.41
September 1998 CA$3.76 CA$13.75
August 1998 CA$3.86 CA$14.16
July 1998 CA$4.35 CA$15.95
June 1998 CA$4.26 CA$31.28
May 1998 CA$4.69 CA$34.48
April 1998 CA$5.06 CA$37.22
March 1998 CA$4.96 CA$36.46
February 1998 CA$4.79 CA$35.36
January 1998 CA$3.94 CA$29.08
December 1997 CA$3.65 CA$26.92
November 1997 CA$3.97 CA$29.40
October 1997 CA$4.11 CA$30.40
September 1997 CA$3.88 CA$28.74
August 1997 CA$3.70 CA$27.46
July 1997 CA$3.86 CA$28.64
June 1997 CA$3.24 CA$24.08
May 1997 CA$3.08 CA$23
April 1997 CA$2.87 CA$21.40
March 1997 CA$2.63 CA$19.62
February 1997 CA$2.64 CA$19.80
January 1997 CA$2.86 CA$21.42
December 1996 CA$2.78 CA$20.84
November 1996 CA$2.94 CA$22.08
October 1996 CA$1.95 CA$14.70
September 1996 CA$1.49 CA$11.20
August 1996 CA$1.39 CA$10.54
July 1996 CA$1.32 CA$10.02
June 1996 CA$1.33 CA$10.06
May 1996 CA$1.34 CA$10.24
April 1996 CA$1.36 CA$10.40
March 1996 CA$1.24 CA$9.45
February 1996 CA$1.23 CA$9.45
January 1996 CA$1.26 CA$9.70
December 1995 CA$1.06 CA$8.20
November 1995 CA$1.07 CA$8.25

CNR.TO

List: canada

Price: CA$160.11

52 week price:
143.13
181.34

Dividend Yield: 0.02%

5-year range yield:
0.02%
1.94%

Forward Dividend Yield: 2.11%

Payout Ratio: 40.09%

Payout Ratio Range:
32.48%
80.77%

Dividend Per Share: 3.38 CAD

Earnings Per Share: 8.43 CAD

P/E Ratio: 20.27

Exchange: TOR

Sector: Industrials

Industry: Railroads

Volume: 1.2 million

Ebitda: 6.9 billion

Market Capitalization: 108.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 10.86%

DGR5: 10.68%

DGR10: 11.15%

DGR20: 30.00%

Links: