CNR.TOCNR.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $153.19 | $153.80 | $149.25 | $151.95 | 3.79M |
| 3/2/2026 | $151.72 | $154.63 | $151.27 | $154.51 | 1.54M |
| 2/27/2026 | $150.25 | $153.33 | $150.15 | $153.07 | 3.43M |
| 2/26/2026 | $149.43 | $151.16 | $149.25 | $150.86 | 2.79M |
| 2/25/2026 | $152.19 | $152.49 | $148.86 | $149.12 | 2.96M |
| 2/24/2026 | $150.60 | $152.55 | $150.27 | $152.48 | 2.10M |
| 2/23/2026 | $152.00 | $152.50 | $150.31 | $150.78 | 3.14M |
| 2/20/2026 | $149.87 | $151.82 | $149.60 | $151.19 | 1.15M |
| 2/19/2026 | $147.00 | $150.16 | $146.39 | $149.93 | 1.47M |
| 2/18/2026 | $148.20 | $148.32 | $146.24 | $147.75 | 2.04M |
| 2/17/2026 | $146.74 | $150.15 | $146.74 | $147.89 | 2.59M |
| 2/13/2026 | $145.39 | $146.64 | $143.98 | $146.42 | 1.53M |
| 2/12/2026 | $144.56 | $146.25 | $143.47 | $145.91 | 2.59M |
| 2/11/2026 | $144.50 | $145.54 | $143.44 | $144.20 | 2.49M |
| 2/10/2026 | $140.10 | $145.25 | $139.51 | $143.77 | 2.86M |
| 2/9/2026 | $138.58 | $140.33 | $137.07 | $140.14 | 1.22M |
| 2/6/2026 | $137.48 | $138.55 | $136.86 | $138.55 | 1.41M |
| 2/5/2026 | $134.38 | $137.47 | $134.38 | $137.07 | 2.41M |
| 2/4/2026 | $132.25 | $136.84 | $132.00 | $135.23 | 2.02M |
| 2/3/2026 | $131.35 | $132.77 | $130.01 | $131.64 | 1.94M |
| 2/2/2026 | $130.05 | $131.05 | $128.44 | $130.79 | 1.95M |
| 1/30/2026 | $137.00 | $137.59 | $130.82 | $130.99 | 2.49M |
| 1/29/2026 | $133.58 | $136.42 | $133.50 | $136.17 | 2.44M |
| 1/28/2026 | $136.08 | $136.47 | $133.58 | $133.70 | 1.76M |
| 1/27/2026 | $136.95 | $137.28 | $135.80 | $136.52 | 1.44M |
| 1/26/2026 | $136.78 | $137.67 | $136.20 | $136.98 | 805,200 |
| 1/23/2026 | $138.00 | $138.64 | $136.64 | $136.78 | 864,014 |
| 1/22/2026 | $138.22 | $138.67 | $137.39 | $137.90 | 643,528 |
| 1/21/2026 | $135.22 | $138.36 | $134.95 | $137.41 | 1.10M |
| 1/20/2026 | $138.66 | $139.37 | $134.30 | $134.44 | 1.70M |
| 1/19/2026 | $138.17 | $139.44 | $137.11 | $139.34 | 452,800 |
| 1/16/2026 | $137.77 | $139.31 | $136.87 | $139.28 | 1.27M |
| 1/15/2026 | $135.80 | $138.08 | $135.34 | $137.98 | 1.15M |
| 1/14/2026 | $135.09 | $136.20 | $135.04 | $135.58 | 1.24M |
| 1/13/2026 | $137.32 | $137.55 | $134.70 | $135.15 | 1.00M |
| 1/12/2026 | $137.26 | $138.30 | $136.35 | $137.37 | 1.24M |
| 1/9/2026 | $138.47 | $139.14 | $137.06 | $137.69 | 915,200 |
| 1/8/2026 | $134.00 | $137.91 | $133.95 | $137.89 | 1.45M |
| 1/7/2026 | $139.20 | $140.50 | $133.90 | $134.00 | 1.27M |
| 1/6/2026 | $136.85 | $139.19 | $136.28 | $139.00 | 2.00M |
| 1/5/2026 | $137.85 | $138.04 | $135.46 | $136.76 | 779,138 |
| 1/2/2026 | $135.74 | $138.20 | $135.72 | $137.78 | 688,945 |
| 12/31/2025 | $136.50 | $136.75 | $135.67 | $135.75 | 596,027 |
| 12/30/2025 | $135.91 | $137.35 | $135.88 | $136.09 | 1.08M |
| 12/29/2025 | $134.62 | $136.62 | $134.62 | $136.25 | 1.33M |
| 12/24/2025 | $135.11 | $135.45 | $134.50 | $134.95 | 473,744 |
| 12/23/2025 | $135.06 | $135.50 | $134.41 | $135.24 | 990,611 |
| 12/22/2025 | $136.43 | $136.43 | $134.58 | $135.10 | 1.47M |
| 12/19/2025 | $137.45 | $137.45 | $135.30 | $135.49 | 2.83M |
| 12/18/2025 | $134.33 | $137.93 | $134.33 | $137.18 | 1.52M |
| 12/17/2025 | $133.45 | $134.97 | $132.86 | $134.32 | 1.52M |
| 12/16/2025 | $135.19 | $135.51 | $133.32 | $133.42 | 1.36M |
| 12/15/2025 | $134.89 | $135.97 | $134.59 | $135.46 | 2.21M |
| 12/12/2025 | $134.90 | $135.65 | $134.50 | $134.71 | 1.10M |
| 12/11/2025 | $136.10 | $136.54 | $134.50 | $134.90 | 2.34M |
| 12/10/2025 | $134.62 | $136.20 | $133.85 | $135.56 | 4.38M |
| 12/9/2025 | $135.43 | $136.70 | $135.15 | $135.38 | 2.26M |
| 12/8/2025 | $135.88 | $138.12 | $135.70 | $136.20 | 1.34M |
| 12/5/2025 | $137.75 | $137.76 | $135.47 | $135.78 | 1.41M |
| 12/4/2025 | $138.20 | $138.55 | $136.84 | $137.54 | 2.35M |
| 12/3/2025 | $134.50 | $138.25 | $134.29 | $137.69 | 3.28M |