TMX group TMXmoney

Canadian National Railway Company (CNR)
Market: CDN Consolidated
$ 82.99
Jan 29, 2015, 11:03 AM EST
Change: -1.04 (-1.24%)
Volume: 550,159
Day Low
82.84
Day High
84.84
Company Chart
Detailed Quote
Open: 84.18 EPS: 3.60
High: 84.84 Ex-Div Date: 03/06/2015
Low: 82.84 Dividend: 0.313 
Prev. Close: 84.03 Yield: 1.468
Bid: 82.97 Div. Frequency: Quarterly
Bid Size: 1,100 Shares Out.: 809,293,872
Ask: 83.01 P/E Ratio: 21.800
Ask Size: 1,700 P/B Ratio: 4.919
Market Cap: 67,163,298,437 Exchange: TSX
Beta: 0.515 VWAP: 83.742963
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 82.99 82.97 83.01 84.18 84.84 82.84 550.15 k 100% -1.04 -1.238% 01/29/2015 11:03 AM
TSX 82.96 82.97 83.01 84.20 84.84 82.86 342.27 k 62.21% -1.07 -1.273% 01/29/2015 11:03 AM
Alpha 82.96 82.97 83.03 84.18 84.76 82.84 33.38 k 6.07% -1.07 -1.273% 01/29/2015 11:03 AM
TMX Select 82.98 82.97 83.03 84.23 84.80 82.87 13.60 k 2.47% -1.05 -1.250% 01/29/2015 10:58 AM
Chi-X 82.94 82.97 83.01 84.39 84.81 82.86 77.40 k 14.07% -1.05 -1.250% 01/29/2015 11:02 AM
Omega 82.95 82.93 83.03 84.51 84.51 82.89 3,700 0.67% -1.07 -1.274% 01/29/2015 11:01 AM
Pure 83.31 82.75 83.16 83.58 83.58 83.31 500 0.09% -0.74 -0.880% 01/29/2015 10:38 AM
TriAct 82.99 N/A N/A 84.30 84.76 82.86 47.30 k 8.60% -1.04 -1.238% 01/29/2015 11:03 AM
CX2 82.97 82.97 83.01 84.29 84.79 82.84 32.00 k 5.82% -1.06 -1.262% 01/29/2015 10:59 AM

All times are in ET.

News Headlines for Canadian National Railway Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 11:03 AM EST 82.99 100 -1.04 TCM 080 001
01/29/2015 11:03 AM EST 82.96 100 -1.07 TSX 001 079
01/29/2015 11:03 AM EST 82.96 100 -1.07 ALPHA 013 001
01/29/2015 11:03 AM EST 82.955 100 -1.08 TCM 079 001
01/29/2015 11:03 AM EST 82.96 100 -1.07 TSX 001 053
01/29/2015 11:03 AM EST E 82.96 75 -1.07 TSX 009 036
01/29/2015 11:02 AM EST E 82.93 14 -1.10 TSX 036 079
01/29/2015 11:02 AM EST 82.945 100 -1.09 TCM 080 001
01/29/2015 11:02 AM EST 82.95 100 -1.08 TSX 053 079
01/29/2015 11:02 AM EST 82.95 100 -1.08 TSX 053 001
01/29/2015 11:02 AM EST 82.95 100 -1.08 ALPHA 080 079
01/29/2015 11:02 AM EST 82.94 100 -1.09 CHIX 001 001
01/29/2015 11:02 AM EST 82.95 100 -1.08 TSX 001 053
01/29/2015 11:02 AM EST 82.95 100 -1.08 TSX 001 015
01/29/2015 11:02 AM EST E 82.95 13 -1.08 TSX 079 036
01/29/2015 11:02 AM EST 82.94 100 -1.09 TCM 080 001
01/29/2015 11:02 AM EST 82.94 100 -1.09 TSX 015 001
01/29/2015 11:02 AM EST 82.94 100 -1.09 ALPHA 080 079
01/29/2015 11:02 AM EST 82.96 100 -1.07 CHIX 001 001
01/29/2015 11:02 AM EST 82.955 100 -1.08 TCM 079 001
01/29/2015 11:02 AM EST 82.955 100 -1.08 TCM 079 001
01/29/2015 11:02 AM EST 82.945 100 -1.09 TCM 039 001
01/29/2015 11:02 AM EST 82.96 100 -1.07 TSX 079 053
01/29/2015 11:02 AM EST 82.96 100 -1.07 TSX 079 053
01/29/2015 11:02 AM EST 82.95 100 -1.08 TSX 079 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia