TMX group TMXmoney

Canadian National Railway Company (CNR)
Market: CDN Consolidated
$ 78.17
Oct 31, 2014, 4:50 AM EDT
Change: 0.49 (0.63%)
Volume: 2,320,578
Day Low
77.21
Day High
78.82
Company Chart
Detailed Quote
Open: 77.76 EPS: 3.60
High: 78.82 Ex-Div Date: 12/08/2014
Low: 77.21 Dividend: 0.250 
Prev. Close: 77.68 Yield: 1.287
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 814,683,287
Ask: 0 P/E Ratio: 21.800
Ask Size: 0 P/B Ratio: 4.634
Market Cap: 63,683,792,545 Exchange: TSX
Beta: 0.604 VWAP: 78.098716
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 78.17 N/A N/A 77.76 78.82 77.21 2.32 m 100% 0.49 0.631% 10/30/2014 4:02 PM
TSX 78.17 78.00 78.85 77.76 78.82 77.21 1.47 m 63.76% 0.49 0.631% 10/30/2014 4:00 PM
Alpha 78.17 N/A N/A 77.53 78.81 77.22 213.10 k 9.18% 0.49 0.631% 10/30/2014 3:59 PM
TMX Select 78.17 N/A N/A 77.57 78.80 77.23 33.80 k 1.46% 0.49 0.631% 10/30/2014 3:59 PM
Chi-X 78.20 N/A N/A 77.53 78.81 77.22 415.19 k 17.89% 0.54 0.695% 10/30/2014 4:02 PM
Omega 78.23 76.29 79.07 77.90 78.72 77.34 14.10 k 0.61% 0.56 0.721% 10/30/2014 3:58 PM
Pure 78.24 N/A N/A 77.98 78.72 77.38 3,500 0.15% 0.57 0.734% 10/30/2014 3:57 PM
TriAct 78.26 N/A N/A 77.58 78.72 77.24 68.30 k 2.94% 0.60 0.766% 10/30/2014 3:58 PM
CX2 78.19 N/A N/A 77.52 78.81 77.23 92.60 k 3.99% 0.51 0.657% 10/30/2014 3:59 PM
LYNX 78.06 N/A N/A 77.95 78.24 77.95 300 0.01% 0.43 0.554% 10/30/2014 3:06 PM

All times are in ET.

News Headlines for Canadian National Railway Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:02 PM EDT E 78.17 77 0.49 CHIX 015 015
10/30/2014 4:00 PM EDT Q 78.17 400 0.49 TSX 101 001
10/30/2014 4:00 PM EDT Q 78.17 800 0.49 TSX 101 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 001 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 300 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 001 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 1,000 0.49 TSX 072 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 079 080
10/30/2014 4:00 PM EDT Q 78.17 700 0.49 TSX 072 080
10/30/2014 4:00 PM EDT Q 78.17 100 0.49 TSX 001 080
10/30/2014 4:00 PM EDT Q 78.17 2,000 0.49 TSX 101 080
10/30/2014 4:00 PM EDT Q 78.17 2,000 0.49 TSX 101 065
10/30/2014 4:00 PM EDT Q 78.17 3,900 0.49 TSX 101 080
10/30/2014 4:00 PM EDT Q 78.17 1,300 0.49 TSX 072 080
10/30/2014 4:00 PM EDT Q 78.17 3,300 0.49 TSX 072 023
10/30/2014 4:00 PM EDT Q 78.17 2,200 0.49 TSX 039 023
10/30/2014 4:00 PM EDT Q 78.17 7,600 0.49 TSX 079 023
10/30/2014 4:00 PM EDT Q 78.17 1,800 0.49 TSX 001 023
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