Canadian National Railway Co (CNR.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 54 out of 100 (momentum 75 · quality 70 · valuation 37), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3.8% vs the 50-day and +10.9% vs the 200-day average, 4.3% below the 52-week high and +41% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Canadian National Railway Co trades 3.8% above its 50-day and 10.9% above its 200-day moving average. (as of 2026-11-02)

Canadian National Railway operates freight rail networks across Canada and the United States, moving goods such as grain, forest products, minerals, chemicals and consumer goods. It also runs intermodal, trucking and logistics services connecting rail lines to ports and distribution networks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CNR.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	173.80	177.90	173.16	177.35	+2.63%	936,488
2026-10-30	176.88	178.77	172.38	172.81	-0.50%	1,664,600
2026-10-29	174.82	176.47	170.92	173.68	-0.21%	932,400
2026-10-28	176.27	176.27	173.84	174.05	-1.37%	860,200
2026-10-27	173.70	176.58	173.00	176.47	+2.01%	1,119,500
2026-10-26	172.84	175.03	172.67	173.00	+0.29%	804,900
2026-10-23	174.07	174.99	170.22	172.50	-1.43%	891,592
2026-10-22	171.64	175.90	171.64	175.01	+2.03%	1,524,300
2026-10-21	170.00	172.55	170.00	171.53	+0.55%	770,600
2026-10-20	169.88	171.16	168.95	170.59	+0.57%	1,191,100
2026-10-19	170.84	171.15	168.33	169.63	-1.60%	699,700
2026-10-16	171.96	173.41	170.69	172.39	+0.48%	1,187,700
2026-10-15	171.02	172.74	170.46	171.56	+0.46%	980,400
2026-10-14	169.30	170.95	168.44	170.78	+0.93%	779,200
2026-10-13	169.12	169.89	167.23	169.21	+0.68%	683,200
2026-10-09	166.44	168.26	165.97	168.06	+1.10%	553,800
2026-10-08	164.64	166.78	164.57	166.23	+0.75%	1,118,800
2026-10-07	167.86	168.77	164.80	164.99	-1.99%	1,317,600
2026-10-06	170.12	170.13	167.69	168.34	-1.24%	1,237,400
2026-10-05	170.66	171.24	167.99	170.45	-0.12%	2,128,100
2026-10-02	166.83	171.18	166.83	170.66	+2.36%	1,526,100
2026-10-01	168.99	169.32	166.06	166.73	-1.58%	870,800
2026-09-30	171.03	171.80	169.25	169.40	-1.02%	884,100
2026-09-29	170.60	172.43	170.04	171.14	-0.27%	635,200
2026-09-28	171.04	172.07	169.56	171.61	+0.42%	1,042,800
2026-09-25	169.80	171.48	168.51	170.90	+0.78%	878,900
2026-09-24	168.74	171.20	168.48	169.57	+0.56%	1,460,300
2026-09-23	167.47	170.77	167.47	168.62	+0.21%	1,100,500
2026-09-22	165.27	168.31	165.07	168.26	+1.96%	836,100
2026-09-21	166.82	167.17	163.86	165.03	-0.99%	1,102,800
2026-09-18	167.84	167.84	166.11	166.68	-0.63%	3,545,593
2026-09-17	168.48	169.17	165.48	167.74	+0.24%	966,373
2026-09-16	169.43	169.90	166.20	167.34	-1.33%	1,345,133
2026-09-15	169.66	169.94	168.59	169.60	-0.12%	780,299
2026-09-14	170.36	171.35	169.54	169.81	+0.12%	1,472,400
2026-09-11	168.51	169.76	167.75	169.60	+1.22%	1,845,000
2026-09-10	167.88	169.44	166.19	167.56	-0.47%	2,095,300
2026-09-09	168.82	169.50	166.85	168.35	-0.57%	1,846,600
2026-09-08	168.96	170.54	168.91	169.31	-0.74%	1,472,700
2026-09-04	169.72	172.39	169.71	170.58	+0.42%	1,283,080
2026-09-03	167.67	170.56	166.93	169.87	+0.99%	1,908,000
2026-09-02	168.00	168.38	166.24	168.21	+0.45%	3,008,100
2026-09-01	172.83	173.05	166.19	167.46	-3.23%	1,763,400
2026-08-31	174.72	174.87	172.12	173.05	-1.15%	1,818,900
2026-08-28	175.16	175.81	173.82	175.06	-0.05%	850,800
2026-08-27	176.27	177.16	175.04	175.15	-1.03%	657,300
2026-08-26	175.25	178.25	175.25	176.97	+0.68%	617,100
2026-08-25	176.14	177.69	175.35	175.77	-0.44%	1,559,315
2026-08-24	178.20	179.45	175.00	176.54	-1.21%	1,223,317
2026-08-21	177.58	179.09	177.01	178.70	+1.05%	1,058,700
2026-08-20	175.75	179.21	175.57	176.85	+0.26%	1,361,900
2026-08-19	176.08	178.38	175.44	176.40	+0.30%	1,190,300
2026-08-18	176.20	177.50	175.00	175.87	+0.21%	1,087,100
2026-08-17	174.82	177.00	174.74	175.51	-0.20%	1,517,100
2026-08-14	177.36	178.11	175.53	175.87	-1.07%	1,140,600
2026-08-13	177.09	178.54	177.08	177.78	+1.01%	1,507,100
2026-08-12	175.51	176.60	175.16	176.01	+0.17%	1,101,000
2026-08-11	174.52	176.07	174.44	175.72	+0.79%	1,582,100
2026-08-10	175.82	177.46	173.84	174.34	-1.23%	2,392,900
2026-08-07	176.70	177.95	175.73	176.52	-0.43%	1,856,600
2026-08-06	178.70	179.05	176.41	177.29	-0.79%	1,333,300
2026-08-05	179.27	179.59	177.11	178.71	-0.19%	1,035,200
2026-08-04	177.67	179.19	174.59	179.05	+0.45%	1,993,300
2026-07-31	177.80	179.66	177.32	178.25	+0.10%	1,445,000
2026-07-30	182.36	183.89	176.97	178.08	-2.46%	1,588,200
2026-07-29	182.83	183.14	181.42	182.57	-0.19%	1,713,600
2026-07-28	182.00	183.09	181.00	182.91	+0.37%	1,267,700
2026-07-27	184.20	184.60	180.89	182.24	-0.37%	1,370,800
2026-07-24	185.01	185.25	180.97	182.91	-0.55%	1,556,400
2026-07-23	180.66	184.83	180.01	183.92	+2.05%	1,789,000
2026-07-22	179.81	181.30	178.93	180.22	+0.42%	802,300
2026-07-21	178.65	179.93	176.23	179.46	+0.76%	923,500
2026-07-20	180.56	181.80	178.07	178.11	-1.56%	1,227,500
2026-07-17	180.41	181.52	179.33	180.94	+0.43%	1,530,500
2026-07-16	175.10	180.17	174.70	180.16	+3.39%	1,210,200
2026-07-15	175.20	175.84	173.25	174.26	-0.75%	1,138,600
2026-07-14	175.23	177.05	174.91	175.58	-1.10%	992,200
2026-07-13	177.80	178.40	176.32	177.53	+0.76%	1,162,600
2026-07-10	176.46	177.36	175.55	176.19	+0.05%	645,600
2026-07-09	173.49	177.11	173.49	176.10	+1.31%	988,300
2026-07-08	173.31	174.17	171.65	173.82	-0.30%	883,200
2026-07-07	173.50	174.57	172.47	174.34	+0.98%	1,156,400
2026-07-06	171.65	173.96	171.65	172.65	+0.13%	1,275,700
2026-07-03	172.84	173.76	172.30	172.43	+0.13%	493,446
2026-07-02	170.67	173.18	169.05	172.21	+1.75%	1,133,282
2026-06-30	170.67	170.99	168.99	169.25	-0.92%	2,315,272
2026-06-29	170.75	172.04	169.41	170.83	-0.10%	1,504,238
2026-06-26	170.58	171.48	169.60	171.00	+0.12%	1,563,050
2026-06-25	168.00	171.23	167.53	170.79	+3.51%	1,796,505
2026-06-24	164.37	166.89	164.11	165.00	+1.06%	1,293,939
2026-06-23	161.66	164.04	161.66	163.27	+1.04%	1,878,576
2026-06-22	160.19	162.87	160.19	161.59	+1.16%	2,883,361
2026-06-19	159.71	161.08	159.65	159.73	-0.42%	1,916,503
2026-06-18	160.76	162.57	159.09	160.40	-0.35%	1,240,416
2026-06-17	164.28	165.23	160.05	160.96	-2.38%	1,652,554
2026-06-16	164.47	165.77	163.74	164.88	+0.37%	1,693,092
2026-06-15	166.75	167.50	163.33	164.27	-1.32%	2,340,820
2026-06-12	165.08	167.21	164.80	166.47	+0.90%	2,288,385
2026-06-11	166.99	167.28	164.64	164.98	-0.91%	4,015,580
2026-06-10	167.60	167.99	165.67	166.50	-0.82%	2,958,481
2026-06-09	167.69	169.22	166.65	167.87	-0.49%	2,765,894
2026-06-08	167.46	169.90	167.30	168.70	+0.45%	1,223,038
2026-06-05	165.36	168.28	165.36	167.94	+1.05%	1,253,198
2026-06-04	167.17	168.62	165.01	166.20	+0.14%	2,436,999
2026-06-03	167.25	169.85	165.95	165.97	-1.10%	2,391,046
2026-06-02	165.05	168.36	164.73	167.82	+1.62%	2,213,722
2026-06-01	162.68	166.11	162.68	165.14	+1.16%	2,171,723
2026-05-29	164.32	165.45	162.96	163.25	-0.35%	3,256,169
2026-05-28	163.00	164.49	161.33	163.82	-0.02%	1,039,575
2026-05-27	160.90	164.28	160.50	163.86	+1.99%	1,984,278
2026-05-26	158.47	161.31	158.46	160.67	+0.58%	2,077,445
2026-05-25	158.99	159.75	157.82	159.75	+1.24%	415,719
2026-05-22	157.61	159.07	157.15	157.79	+0.23%	1,499,083
2026-05-21	157.08	158.95	156.44	157.43	-0.20%	1,520,886
2026-05-20	155.45	158.90	155.25	157.75	+1.33%	2,398,597
2026-05-19	154.50	156.18	153.71	155.68	+1.15%	1,439,534
2026-05-15	154.16	154.27	152.50	153.91	-0.38%	1,767,189
2026-05-14	153.65	155.80	153.59	154.50	+0.71%	1,600,764
2026-05-13	152.75	156.00	152.74	153.41	+0.08%	1,291,472
2026-05-12	151.92	153.30	149.95	153.29	+1.29%	2,526,043
2026-05-11	151.91	152.75	150.64	151.34	-0.90%	2,340,560
2026-05-08	151.41	152.75	151.00	152.71	+0.91%	1,368,808
2026-05-07	153.01	153.99	151.28	151.34	-1.05%	964,174
2026-05-06	151.11	154.05	150.46	152.94	+2.05%	1,078,308
2026-05-05	148.91	150.60	148.28	149.87	+0.64%	1,346,031
2026-05-04	151.71	152.07	148.38	148.92	-2.15%	1,108,889
2026-05-01	153.17	153.75	152.04	152.19	-0.25%	758,107
2026-04-30	147.82	153.02	147.82	152.57	+3.15%	1,388,504
2026-04-29	152.12	153.14	146.46	147.91	-6.01%	1,793,341
2026-04-28	157.57	158.25	156.58	157.36	+0.40%	1,274,093
2026-04-27	155.59	157.72	155.59	156.73	+0.01%	1,340,186
2026-04-24	155.67	157.49	155.50	156.71	+0.31%	934,996
2026-04-23	149.90	156.23	149.89	156.23	+4.38%	1,468,209
2026-04-22	151.73	151.93	149.33	149.68	-0.76%	651,907
2026-04-21	151.97	152.86	150.31	150.83	-0.65%	1,200,617
2026-04-20	151.33	152.16	150.18	151.82	+0.44%	836,267
2026-04-17	149.31	152.05	149.31	151.16	+1.34%	1,043,476
2026-04-16	150.90	151.64	148.95	149.16	-1.20%	1,279,666
2026-04-15	154.00	154.00	150.90	150.97	-2.10%	824,807
2026-04-14	152.52	154.35	152.06	154.21	+0.86%	686,023
2026-04-13	151.87	153.12	151.45	152.89	+0.41%	866,643
2026-04-10	152.35	154.00	151.46	152.26	+0.11%	1,115,488
2026-04-09	150.00	152.73	149.95	152.10	+2.05%	1,559,152
2026-04-08	149.33	151.77	148.37	149.04	+1.22%	1,817,151
2026-04-07	146.16	147.88	145.74	147.24	+0.75%	1,539,730
2026-04-06	144.17	146.66	143.98	146.15	+0.84%	2,159,686
2026-04-02	143.02	145.67	142.50	144.93	+1.07%	1,634,345
2026-04-01	143.53	144.94	142.60	143.39	+0.15%	874,226
2026-03-31	141.87	143.50	140.13	143.18	+1.40%	1,557,386
2026-03-30	141.51	143.10	140.98	141.20	+0.27%	2,381,937
2026-03-27	139.76	141.26	139.65	140.82	+0.13%	2,162,012
2026-03-26	140.27	141.96	139.30	140.64	-0.04%	1,798,557
2026-03-25	140.07	141.34	138.88	140.69	+1.19%	1,973,908
2026-03-24	137.04	140.57	136.57	139.03	+0.50%	951,341
2026-03-23	136.98	139.02	136.60	138.34	+2.13%	1,826,612
2026-03-20	135.43	137.39	134.40	135.45	-0.49%	3,593,047
2026-03-19	137.35	137.65	135.06	136.12	-1.18%	2,051,396
2026-03-18	139.63	140.90	137.40	137.75	-1.43%	1,102,517
2026-03-17	145.54	145.54	139.54	139.75	-3.84%	1,494,887
2026-03-16	145.03	146.36	143.43	145.33	+0.92%	2,164,452
2026-03-13	142.27	144.55	141.94	144.01	+1.77%	1,769,141
2026-03-12	143.38	144.98	141.12	141.50	-1.87%	4,646,777
2026-03-11	144.20	145.22	144.06	144.20	-0.25%	2,729,417
2026-03-10	144.75	146.24	143.88	144.56	-1.41%	1,641,002
2026-03-09	142.86	147.12	140.90	146.63	+1.03%	1,887,936
2026-03-06	147.71	148.98	144.34	145.13	-3.23%	2,517,004
2026-03-05	149.20	150.56	148.26	149.98	-0.79%	1,271,359
2026-03-04	151.54	152.52	150.28	151.18	-0.51%	4,048,951
2026-03-03	153.19	153.80	149.25	151.95	-1.66%	3,787,344
2026-03-02	151.72	154.63	151.27	154.51	+0.94%	1,536,097
2026-02-27	150.25	153.33	150.15	153.07	+1.46%	3,426,317
2026-02-26	149.43	151.16	149.25	150.86	+1.17%	2,791,380
2026-02-25	152.19	152.49	148.86	149.12	-2.20%	2,963,440
2026-02-24	150.60	152.55	150.27	152.48	+1.13%	2,097,999
2026-02-23	152.00	152.50	150.31	150.78	-0.27%	3,139,265
2026-02-20	149.87	151.82	149.60	151.19	+0.84%	1,149,648
2026-02-19	147.00	150.16	146.39	149.93	+1.48%	1,466,350
2026-02-18	148.20	148.32	146.24	147.75	-0.09%	2,044,116
2026-02-17	146.74	150.15	146.74	147.89	+1.00%	2,593,709
2026-02-13	145.39	146.64	143.98	146.42	+0.35%	1,525,250
2026-02-12	144.56	146.25	143.47	145.91	+1.19%	2,588,890
2026-02-11	144.50	145.54	143.44	144.20	+0.30%	2,487,067
2026-02-10	140.10	145.25	139.51	143.77	+2.59%	2,856,686
2026-02-09	138.58	140.33	137.07	140.14	+1.15%	1,219,517
2026-02-06	137.48	138.55	136.86	138.55	+1.08%	1,405,568
2026-02-05	134.38	137.47	134.38	137.07	+1.36%	2,413,246
2026-02-04	132.25	136.84	132.00	135.23	+2.73%	2,017,119
2026-02-03	131.35	132.77	130.01	131.64	+0.65%	1,941,740
2026-02-02	130.05	131.05	128.44	130.79	-0.15%	1,951,803
2026-01-30	137.00	137.59	130.82	130.99	-3.80%	2,490,722
2026-01-29	133.58	136.42	133.50	136.17	+1.85%	2,436,134
2026-01-28	136.08	136.47	133.58	133.70	-2.07%	1,764,663
2026-01-27	136.95	137.28	135.80	136.52	-0.34%	1,436,639
2026-01-26	136.78	137.67	136.20	136.98	+0.15%	805,168
2026-01-23	138.00	138.64	136.64	136.78	-0.81%	864,014
2026-01-22	138.22	138.67	137.39	137.90	+0.36%	643,528
2026-01-21	135.22	138.36	134.95	137.41	+2.21%	1,100,416
2026-01-20	138.66	139.37	134.30	134.44	-3.52%	1,702,386
2026-01-19	138.17	139.44	137.11	139.34	+0.04%	452,754
2026-01-16	137.77	139.31	136.87	139.28	+0.94%	1,274,040
2026-01-15	135.80	138.08	135.34	137.98	+1.77%	1,146,447
2026-01-14	135.09	136.20	135.04	135.58	+0.32%	1,239,186
2026-01-13	137.32	137.55	134.70	135.15	-1.62%	1,003,577
2026-01-12	137.26	138.30	136.34	137.37	-0.23%	1,235,618
2026-01-09	138.47	139.14	137.06	137.69	-0.15%	915,158
2026-01-08	134.00	137.91	133.95	137.89	+2.90%	1,453,366
2026-01-07	139.20	140.50	133.90	134.00	-3.60%	1,271,578
2026-01-06	136.85	139.19	136.28	139.00	+1.64%	2,001,617
2026-01-05	137.85	138.03	135.46	136.76	-0.74%	779,138
2026-01-02	135.74	138.20	135.72	137.78	+1.50%	688,945
2025-12-31	136.50	136.75	135.67	135.75	-0.25%	596,027
2025-12-30	135.91	137.35	135.88	136.09	-0.12%	1,079,282
2025-12-29	134.62	136.62	134.62	136.25	+0.96%	1,327,000
2025-12-24	135.11	135.45	134.50	134.95	-0.21%	473,744
2025-12-23	135.06	135.50	134.41	135.24	+0.10%	990,611
2025-12-22	136.43	136.43	134.58	135.10	-0.29%	1,472,068
2025-12-19	137.45	137.45	135.30	135.49	-1.23%	2,830,357
2025-12-18	134.33	137.93	134.33	137.18	+2.13%	1,521,257
2025-12-17	133.45	134.97	132.86	134.32	+0.67%	1,522,010
2025-12-16	135.19	135.51	133.32	133.42	-1.51%	1,359,080
2025-12-15	134.89	135.97	134.59	135.46	+0.56%	2,206,836
2025-12-12	134.90	135.65	134.50	134.71	-0.14%	1,104,344
2025-12-11	136.10	136.54	134.50	134.90	-0.49%	2,338,203
2025-12-10	134.62	136.20	133.85	135.56	+0.13%	4,376,457
2025-12-09	135.43	136.70	135.15	135.38	-0.60%	2,258,052
2025-12-08	135.88	138.12	135.70	136.20	+0.31%	1,335,606
2025-12-05	137.75	137.76	135.47	135.78	-1.28%	1,408,127
2025-12-04	138.20	138.55	136.84	137.54	-0.11%	2,354,352
2025-12-03	134.50	138.25	134.29	137.69	+2.59%	3,278,069
2025-12-02	134.29	134.81	132.35	134.21	+0.30%	1,478,124
2025-12-01	133.37	135.69	132.89	133.81	-0.01%	951,525
2025-11-28	133.52	134.48	132.70	133.83	+1.52%	963,592
2025-11-27	132.37	132.65	131.75	131.82	-0.16%	292,138
2025-11-26	131.17	132.38	130.55	132.03	+1.03%	939,557
2025-11-25	129.25	130.69	129.15	130.69	+2.04%	1,559,191
2025-11-24	131.10	131.22	128.05	128.08	-2.31%	4,160,759
2025-11-21	130.68	131.64	130.20	131.11	+0.97%	1,410,810
2025-11-20	131.82	132.61	129.77	129.85	-1.29%	1,075,634
2025-11-19	131.23	131.62	130.47	131.55	+0.15%	832,424
2025-11-18	132.94	133.13	131.25	131.35	-2.04%	1,346,993
2025-11-17	133.99	135.42	133.50	134.09	-0.53%	1,594,887
2025-11-14	135.01	135.71	133.50	134.81	-0.49%	1,357,640
2025-11-13	136.47	137.42	135.46	135.48	-1.19%	1,157,126
2025-11-12	134.63	137.25	134.33	137.11	+1.99%	1,219,555
2025-11-11	132.41	134.53	132.41	134.43	+1.46%	713,617
2025-11-10	133.44	133.68	132.44	132.50	-0.61%	1,551,793
2025-11-07	133.04	133.36	131.47	133.31	-0.12%	1,241,555
2025-11-06	135.87	136.00	133.24	133.47	-1.50%	1,341,675
2025-11-05	135.07	136.29	134.87	135.50	+0.41%	1,173,510
2025-11-04	133.73	135.10	131.98	134.94	+0.40%	1,311,604

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.50%). Worst month: Mar (-4.56%). Based on 2 years of daily data (2025–2026).

Jan-0.75%
Feb+9.50%
Mar-4.56%
Apr+0.51%
May+8.12%
Jun+0.58%
Jul-3.60%
Aug+0.24%
Sep-0.17%
Oct+2.86%
Nov-0.42%
Dec+1.45%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Canadian National Railway Co's (CNR.TO) latest close?

177.35 on 2026-11-02, from the Closelook data lake's daily price record.

What is CNR.TO's 52-week high and low?

185.25 high and 128.05 low over the trailing 52 weeks, as of 2026-11-02.

What is Canadian National Railway Co's strongest and weakest month historically?

Historically, CNR.TO's strongest calendar month has been Feb (average +9.50%) and its weakest Mar (average -4.56%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Canadian National Railway Co's Closelooknet score?

54 out of 100 (momentum 75 · quality 70 · valuation 37), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CNR.TO?

Uptrend stack intact: Trades +3.8% vs the 50-day and +10.9% vs the 200-day average, 4.3% below the 52-week high and +41% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CNR.TO above its 50-day and 200-day moving averages?

Canadian National Railway Co trades 3.8% above its 50-day and 10.9% above its 200-day moving average (3.5% above its 20-day). As of 2026-11-02.