Canadian National Railway Company
CNR.TOTSXIndustrials● Active
$169.08
+$1.14(+0.68%)
Market Cap$102.6B
P/E Ratio—
52W High$169.85
52W Low$126.11
Canadian National Railway Company（CNR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnr.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$181.34
Mar 21, 2024
-7.4% from here
5-Year Low5Y
$126.11
Sep 11, 2025
+33.2% from low
IPO Priceadj.
$4.29
Nov 22, 1996
+3.8K% since IPO
1 Year Ago
$143.16
Jun 9, 2025
+17.3% in 1Y
5 Years Ago
$133.46
Jun 8, 2021
+25.8% in 5Y
10 Years Ago
$77.17
Jun 8, 2016
+117.6% in 10Y
Historical Price Data · CNR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $165.36 | $168.28 | $165.36 | $167.94 | $167.94 | 1.3M | +1.56% |
| Jun 4, 2026 | $167.17 | $168.62 | $165.01 | $166.20 | $166.20 | 2.4M | -0.58% |
| Jun 3, 2026 | $167.25 | $169.85 | $165.95 | $165.97 | $165.97 | 2.4M | -0.77% |
| Jun 2, 2026 | $165.05 | $168.36 | $164.73 | $167.82 | $167.82 | 2.2M | +1.68% |
| Jun 1, 2026 | $162.68 | $166.11 | $162.68 | $165.14 | $165.14 | 2.2M | +1.51% |
| May 29, 2026 | $164.32 | $165.45 | $162.96 | $163.25 | $163.25 | 3.3M | -0.65% |
| May 28, 2026 | $163.00 | $164.49 | $161.33 | $163.82 | $163.82 | 1.0M | +0.50% |
| May 27, 2026 | $160.90 | $164.28 | $160.50 | $163.86 | $163.86 | 2.0M | +1.84% |
| May 26, 2026 | $158.47 | $161.31 | $158.46 | $160.67 | $160.67 | 2.1M | +1.39% |
| May 25, 2026 | $158.99 | $159.75 | $157.82 | $159.75 | $159.75 | 416K | +0.48% |
| May 22, 2026 | $157.61 | $159.07 | $157.15 | $157.79 | $157.79 | 1.5M | +0.11% |
| May 21, 2026 | $157.08 | $158.95 | $156.44 | $157.43 | $157.43 | 1.5M | +0.22% |
| May 20, 2026 | $155.45 | $158.90 | $155.25 | $157.75 | $157.75 | 2.4M | +1.48% |
| May 19, 2026 | $154.50 | $156.18 | $153.71 | $155.68 | $155.68 | 1.4M | +0.76% |
| May 15, 2026 | $154.16 | $154.27 | $152.50 | $153.91 | $153.91 | 1.8M | -0.16% |
| May 14, 2026 | $153.65 | $155.80 | $153.59 | $154.50 | $154.50 | 1.6M | +0.55% |
| May 13, 2026 | $152.75 | $156.00 | $152.74 | $153.41 | $153.41 | 1.3M | +0.43% |
| May 12, 2026 | $151.92 | $153.30 | $149.95 | $153.29 | $153.29 | 2.5M | +0.90% |
| May 11, 2026 | $151.91 | $152.75 | $150.64 | $151.34 | $151.34 | 2.3M | -0.38% |
| May 8, 2026 | $151.41 | $152.75 | $151.00 | $152.71 | $152.71 | 1.4M | +0.86% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CNR.TO
Jan 1 → Dec 31 · 6 years2026+23.7%$135.74 → $167.94
+23.7%
2025-7.4%$146.56 → $135.75
-7.4%
2024-11.7%$165.37 → $145.97
-11.7%
2023+2.8%$161.97 → $166.55
+2.8%
2022+2.5%$156.90 → $160.84
+2.5%
2021+16.5%$133.37 → $155.38
+16.5%
Best Year2026 · +23.7%
Worst Year2024 · -11.7%
Positive Years4 / 6
Avg Annual Return+4.4%
6Y Total Return+25.9%
6Y CAGR~+3.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CNR.TO?
If you invested $1,000 in CNR.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,176
Total Return+117.6%
CAGR~+8.1% / yr
Profit+$1,176
Based on Jun 8, 2016 · $77.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Canadian National Railway Company（CNR.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $167.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNR.TO 历史股价FMP 日线复权 OHLCV