TSX:CNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	141.98	143.34	139.86	141.65	141.65	-0.06%	1,410,643
Jun 26, 2025	139.29	141.97	139.14	141.74	141.74	1.87%	2,621,643
Jun 25, 2025	140.18	140.20	138.69	139.14	139.14	-0.73%	1,110,604
Jun 24, 2025	140.70	140.79	139.11	140.17	140.17	-0.26%	1,041,200
Jun 23, 2025	139.51	141.12	139.50	140.53	140.53	0.34%	1,553,800
Jun 20, 2025	141.30	141.30	139.62	140.05	140.05	0.21%	1,734,700
Jun 19, 2025	139.01	140.52	139.01	139.75	139.75	0.15%	334,523
Jun 18, 2025	139.26	140.19	139.00	139.54	139.54	0.18%	858,228
Jun 17, 2025	142.00	142.03	138.56	139.29	139.29	-2.07%	1,665,500
Jun 16, 2025	141.83	142.71	141.01	142.24	142.24	0.82%	1,963,100
Jun 13, 2025	142.29	143.30	140.79	141.09	141.09	-1.50%	720,530
Jun 12, 2025	142.49	143.55	141.75	143.24	143.24	0.36%	999,300
Jun 11, 2025	144.70	144.98	141.30	142.73	142.73	-1.29%	1,843,935
Jun 10, 2025	142.68	145.38	142.68	144.59	144.59	1.00%	3,748,547
Jun 9, 2025	143.03	143.91	142.04	143.16	143.16	-0.41%	1,755,500
Jun 6, 2025	145.34	146.04	143.34	143.75	142.86	-0.38%	681,420
Jun 5, 2025	145.41	145.61	144.11	144.30	143.41	-0.59%	2,182,344
Jun 4, 2025	145.59	146.00	144.90	145.15	144.25	-0.16%	2,110,613
Jun 3, 2025	143.77	145.55	143.20	145.38	144.48	1.11%	2,870,116
Jun 2, 2025	143.72	143.98	141.87	143.79	142.90	-0.33%	1,153,041
May 30, 2025	144.99	145.44	143.98	144.26	143.37	-0.52%	2,775,134
May 29, 2025	145.80	146.33	144.17	145.01	144.11	-0.14%	1,004,500
May 28, 2025	145.33	146.26	144.94	145.22	144.32	-0.18%	1,083,500
May 27, 2025	145.07	145.85	144.50	145.48	144.58	0.25%	1,640,502
May 26, 2025	145.04	146.16	145.03	145.11	144.21	0.62%	203,300
May 23, 2025	146.00	146.45	144.05	144.21	143.32	-2.09%	1,308,700
May 22, 2025	147.10	147.82	146.36	147.29	146.38	0.11%	1,312,145
May 21, 2025	148.50	149.01	146.95	147.13	146.22	-1.58%	1,122,200
May 20, 2025	150.00	150.69	148.67	149.49	148.57	-0.99%	692,100
May 16, 2025	151.18	152.12	150.25	150.99	150.06	0.03%	1,710,646
May 15, 2025	148.69	151.60	148.69	150.95	150.02	1.51%	1,211,707
May 14, 2025	146.94	149.34	146.00	148.70	147.78	1.44%	1,780,700
May 13, 2025	146.51	147.84	146.23	146.59	145.68	0.05%	1,489,600
May 12, 2025	143.62	147.65	143.62	146.51	145.61	4.67%	2,960,100
May 9, 2025	141.00	141.83	139.58	139.97	139.11	-0.80%	1,030,125
May 8, 2025	138.51	141.85	138.46	141.10	140.23	2.21%	1,653,211
May 7, 2025	135.84	138.08	135.75	138.05	137.20	1.81%	1,303,200
May 6, 2025	136.79	137.49	135.08	135.60	134.76	-0.51%	657,226
May 5, 2025	138.76	139.84	136.27	136.30	135.46	-2.63%	856,800
May 2, 2025	134.23	140.08	133.52	139.98	139.12	5.74%	2,477,100
May 1, 2025	133.51	134.11	132.06	132.38	131.56	-0.85%	1,612,500
Apr 30, 2025	133.04	133.52	131.40	133.51	132.69	0.04%	1,291,400
Apr 29, 2025	133.07	133.49	131.40	133.45	132.63	0.12%	1,067,605
Apr 28, 2025	134.47	135.84	132.99	133.29	132.47	-0.99%	891,100
Apr 25, 2025	134.87	135.56	133.87	134.62	133.79	-0.50%	610,511
Apr 24, 2025	135.22	135.92	133.80	135.30	134.46	-0.31%	1,337,932
Apr 23, 2025	136.79	138.47	135.54	135.72	134.88	0.60%	1,129,400
Apr 22, 2025	137.05	137.81	134.58	134.91	134.08	-1.16%	1,243,800
Apr 21, 2025	136.65	137.02	134.94	136.49	135.65	-0.60%	699,248
Apr 17, 2025	136.71	138.00	136.51	137.31	136.46	0.48%	852,500