Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	T	CNR	167.84	169.40	167.20	168.97	2.17	896,523	8,212	168.97	169.10	568,986	66,740	21,559	40,342	17,295	49,068	41,025			63,946		400
2024-05-02	T	CNR	167.33	167.60	166.20	166.80	0.30	1,079,999	9,445	166.75	167.14	638,210	68,827	22,433	51,376	14,309	55,510	50,504		48,000	78,716		200
2024-05-01	T	CNR	166.66	167.16	165.24	166.50	-0.59	1,557,597	13,118	166.21	166.92	962,755	99,988	41,169	53,905	21,244	113,049	60,808			154,129		400
2024-04-30	T	CNR	169.07	169.41	167.09	167.09	-2.52	1,937,536	14,491	167.00	168.06	1,313,304	120,375	49,265	77,439	18,165	130,842	84,621			96,839		300	1,900
2024-04-29	T	CNR	171.40	171.96	168.86	169.61	-1.64	1,757,248	9,463	169.05	170.14	1,306,913	99,486	41,221	38,870	18,579	102,925	57,827			62,399		500
2024-04-26	T	CNR	170.56	171.60	169.77	171.25	0.85	1,267,003	10,791	171.05	171.60	661,253	126,017	52,240	66,594	16,561	95,068	58,351			131,500		1,000
2024-04-25	T	CNR	167.69	172.06	167.075	170.40	2.05	2,330,929	16,114	170.21	170.90	1,587,164	175,930	82,710	96,172	35,087	133,487	75,589			98,493		1,400
2024-04-24	T	CNR	176.49	177.00	167.61	168.35	-8.44	2,842,017	24,209	168.09	169.98	1,696,198	168,466	166,331	42,392	46,730	178,752	76,112			309,089		5,700	100
2024-04-23	T	CNR	177.31	178.50	176.30	176.79	-0.40	1,539,529	10,715	176.29	177.42	1,005,655	89,369	74,780	41,962	20,628	100,882	44,019			128,547		900
2024-04-22	T	CNR	176.10	178.00	175.745	177.19	1.72	1,944,830	10,555	177.03	177.25	1,273,602	102,936	61,037	67,441	13,510	63,479	55,310		65,400	158,710		1,300
2024-04-19	T	CNR	174.97	177.07	174.81	175.47	0.36	1,202,426	9,788	175.24	175.75	810,526	62,046	63,800	36,736	14,590	88,815	32,553			57,015		800
2024-04-18	T	CNR	175.47	175.92	174.22	175.11	0.18	1,113,194	8,136	174.58	175.30	757,313	62,231	35,903	36,135	15,550	72,100	63,070			50,796		400
2024-04-17	T	CNR	176.85	176.85	172.62	174.93	-0.95	1,558,896	11,436	174.61	175.29	1,000,834	94,076	93,343	71,846	35,146	96,110	70,836			58,870		3,000
2024-04-16	T	CNR	177.23	177.51	175.69	175.88	-1.55	1,358,873	9,098	175.67	176.65	936,605	111,853	33,997	43,122	19,162	65,889	46,897			61,745		400
2024-04-15	T	CNR	178.17	178.90	176.46	177.43	0.48	967,852	8,147	176.99	177.80	628,950	66,670	33,480	35,158	19,106	43,886	47,896			58,707		1,200
2024-04-12	T	CNR	176.77	177.31	175.74	176.95	-0.17	1,076,764	8,942	176.44	177.05	701,348	100,231	32,788	32,333	15,475	69,173	49,280			51,072
2024-04-11	T	CNR	179.78	179.97	176.69	177.12	-2.36	1,440,047	9,050	177.00	177.65	1,063,239	76,029	38,040	29,415	15,524	76,456	50,563			52,671		100
2024-04-10	T	CNR	178.40	180.14	176.84	179.48	1.72	1,509,552	10,348	179.40	180.09	1,138,777	73,228	37,061	28,160	18,344	85,668	38,497			56,166		400	300
2024-04-09	T	CNR	177.74	178.32	176.00	177.76	0.61	1,334,813	9,043	177.60	177.95	907,597	55,578	40,807	43,387	17,054	107,594	62,057			57,474		600
2024-04-08	T	CNR	175.60	177.63	175.60	177.15	0.85	848,198	7,360	176.79	177.50	548,981	35,569	19,447	27,934	11,087	63,404	48,537			62,909
2024-04-05	T	CNR	175.69	176.91	175.03	176.30	1.44	1,080,711	7,999	176.27	176.70	611,013	72,874	49,151	41,542	23,054	87,942	62,070			89,472		300	1,600
2024-04-04	T	CNR	177.00	177.82	174.21	174.86	-1.89	1,631,319	9,703	174.50	175.47	1,158,439	72,351	32,159	36,366	17,512	124,201	83,237			63,623		100	400
2024-04-03	T	CNR	176.46	178.10	176.24	176.75	-0.09	1,229,933	9,521	176.45	177.21	772,277	79,884	29,058	49,315	13,370	129,645	42,135			71,648		200
2024-04-02	T	CNR	177.67	178.67	176.37	176.84	-1.67	1,093,849	9,231	176.78	177.31	713,874	58,829	38,406	41,874	15,260	70,161	43,811			69,269			820
2024-04-01	T	CNR	178.35	178.79	177.66	178.51	0.14	1,314,350	5,970	178.14	178.70	1,081,561	45,976	16,031	22,316	11,583	52,892	31,819			32,645			1,130
2024-03-28	T	CNR	178.74	179.79	177.92	178.37	-0.26	1,546,073	10,744	177.96	178.52	1,051,305	97,928	58,837	43,695	14,732	105,416	48,170			73,457
2024-03-27	T	CNR	177.70	178.79	177.35	178.63	1.83	1,092,080	7,638	178.50	178.80	584,005	96,675	108,891	34,299	13,808	58,529	36,695			80,727
2024-03-26	T	CNR	176.40	177.83	175.815	176.80	0.51	1,407,293	10,695	176.40	177.20	873,922	100,061	82,507	46,247	12,291	109,455	44,661			88,644			100
2024-03-25	T	CNR	178.72	179.19	176.18	176.29	-2.99	1,272,556	10,258	176.17	176.80	827,636	75,259	60,155	49,842	19,784	106,839	54,202			51,256
2024-03-22	T	CNR	180.44	180.55	178.86	179.28	-0.37	841,155	6,872	179.13	179.50	603,067	44,608	33,391	30,357	12,141	38,606	33,715			31,907
2024-03-21	T	CNR	178.50	181.35	178.10	179.65	1.88	1,611,184	12,980	179.30	179.78	1,061,098	89,487	89,622	51,153	19,926	114,937	70,386			85,302		200
2024-03-20	T	CNR	175.21	178.04	175.21	177.77	2.73	1,680,228	9,608	177.02	177.92	1,202,643	92,206	70,537	48,012	19,970	71,322	52,461			92,548
2024-03-19	T	CNR	176.42	177.23	175.04	175.04	-1.01	1,124,498	8,792	175.00	175.29	729,140	60,324	33,576	44,753	14,846	65,315	37,883			95,070
2024-03-18	T	CNR	174.69	176.73	172.29	176.05	1.77	1,801,824	12,341	175.95	176.26	1,316,187	78,021	56,935	38,086	17,738	110,016	40,630			89,878		400
2024-03-15	T	CNR	173.29	174.69	172.69	174.28	0.87	5,575,873	12,909	173.37	174.54	5,032,772	100,602	82,961	45,902	17,305	94,211	47,337			111,619
2024-03-14	T	CNR	175.45	175.46	172.51	173.41	-2.07	1,222,375	9,424	173.02	173.59	759,993	96,701	50,263	37,275	18,171	97,284	60,900		6,600	49,025
2024-03-13	T	CNR	175.28	175.85	174.59	175.48	0.21	1,204,820	10,403	175.07	175.65	810,716	70,637	70,902	27,771	15,114	72,546	31,666			63,339
2024-03-12	T	CNR	173.88	175.68	173.57	175.27	1.83	1,911,247	13,031	175.15	175.50	1,269,600	144,869	97,900	55,650	15,527	147,751	60,036			74,912
2024-03-11	T	CNR	173.39	173.84	172.10	173.44	-0.25	1,563,052	11,020	173.22	173.75	1,078,751	91,479	63,620	46,129	12,992	81,901	39,239			105,289
2024-03-08	T	CNR	173.89	174.61	173.08	173.69	0.04	1,684,964	9,789	173.33	174.05	1,270,683	124,351	47,168	44,147	13,725	66,048	48,412			42,728		100
2024-03-07	T	CNR	172.00	174.05	171.53	173.65	2.07	2,041,235	12,764	173.10	174.09	1,394,165	177,504	70,074	40,952	22,382	83,600	78,476		17,400	85,123		1,000
2024-03-06	T	CNR	175.72	176.16	171.025	171.58	-4.61	1,915,221	14,211	171.08	172.10	1,358,327	120,121	56,860	61,074	20,504	111,033	67,694			92,539		600
2024-03-05	T	CNR	175.43	177.14	175.43	176.19	0.22	1,528,621	10,637	176.16	176.60	1,003,459	91,168	57,341	32,745	15,357	113,161	74,113			92,611
2024-03-04	T	CNR	176.41	176.89	174.46	175.97	-0.72	1,794,466	13,168	175.89	176.10	1,218,961	111,413	94,093	41,135	15,788	140,542	42,687			87,111			500
2024-03-01	T	CNR	175.77	177.72	175.56	176.69	0.72	1,468,904	9,842	176.35	177.00	1,001,103	94,561	72,502	46,142	19,566	96,153	37,653			72,263		400
2024-02-29	T	CNR	176.26	176.54	175.52	175.97	-0.17	2,648,890	11,769	175.80	176.35	2,074,013	122,538	63,611	65,811	20,916	111,602	65,041			60,395		500
2024-02-28	T	CNR	177.17	177.68	175.88	176.14	-1.52	1,169,458	8,989	175.97	176.42	637,900	92,552	54,970	69,495	19,564	150,618	44,280			77,826		200
2024-02-27	T	CNR	177.49	178.08	176.85	177.66	-0.13	943,204	8,686	177.25	177.98	570,757	71,646	50,396	35,959	16,894	71,809	38,097			59,112			1
2024-02-26	T	CNR	177.25	178.38	176.71	177.79	0.10	954,294	9,063	177.60	178.00	575,848	97,431	52,130	29,529	15,517	62,329	40,917			60,406		200
2024-02-23	T	CNR	177.30	178.15	177.07	177.69	0.47	1,282,915	8,525	177.22	177.75	897,629	83,029	54,847	47,880	16,871	55,510	42,439			51,417		300
2024-02-22	T	CNR	175.01	177.53	174.95	177.22	2.95	1,407,490	12,008	177.12	177.65	803,399	120,547	79,989	57,162	21,038	108,298	76,009			97,118		200
2024-02-21	T	CNR	172.87	174.34	172.60	174.27	1.15	950,512	7,551	174.16	174.35	628,210	59,379	37,232	35,810	12,307	77,957	39,151			43,973		200
2024-02-20	T	CNR	174.59	175.48	172.57	173.12	-1.94	2,503,520	11,340	172.76	173.21	1,889,368	177,271	49,720	74,849	23,765	83,831	59,048			96,368		900
2024-02-16	T	CNR	175.05	175.93	174.42	175.06	0.14	1,230,611	7,772	174.70	175.44	800,452	118,537	29,182	40,873	12,742	63,413	39,698			80,989		100
2024-02-15	T	CNR	174.70	175.49	173.93	174.92	0.39	1,509,707	11,735	174.51	175.00	889,247	185,458	48,001	44,116	19,660	161,581	50,875			51,259		1,000
2024-02-14	T	CNR	171.01	174.56	170.55	174.53	4.28	1,520,165	13,263	173.80	174.60	828,024	152,510	73,587	52,059	19,448	151,141	96,281			93,088
2024-02-13	T	CNR	171.34	171.75	169.70	170.25	-2.41	2,637,288	15,866	170.00	170.30	1,827,182	230,751	77,726	73,339	19,921	148,143	99,191			66,869		1,600	200
2024-02-12	T	CNR	173.19	173.49	172.02	172.66	-0.35	1,215,683	8,311	172.28	172.88	833,110	86,814	37,478	28,749	14,310	76,788	44,592			47,331
2024-02-09	T	CNR	172.51	173.59	171.89	173.01	0.48	1,447,449	8,544	172.66	173.14	936,499	111,643	51,198	21,916	13,893	67,742	59,106		80,800	66,949		2,100
2024-02-08	T	CNR	173.55	174.25	172.38	172.53	-1.36	1,982,452	11,668	172.45	172.87	881,412	379,648	44,882	35,508	15,252	290,860	46,449			232,151		2,600
2024-02-07	T	CNR	173.50	174.63	172.54	173.89	0.89	1,145,893	10,553	173.58	174.10	704,444	88,348	47,071	32,181	17,661	65,844	43,123			123,164		3,700
2024-02-06	T	CNR	171.02	173.10	170.79	173.00	1.89	1,247,197	10,897	172.69	173.10	811,348	76,296	66,727	27,314	16,422	67,100	55,784			90,912		2,300
2024-02-05	T	CNR	170.90	171.70	170.10	171.11	0.56	1,289,828	10,094	170.77	171.30	901,686	84,185	44,626	26,514	18,014	55,203	47,384			82,544		2,000