Canadian National Railway Company

Market: CDN Consolidated | May 28, 2015, 9:54 PM EDT

CNR
$ 73.95
Change:
-1.29 (-1.71%)
Volume:
1,855,067

Day Low 73.71
Day High 75.31


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 75.04
High: 75.31
Bid: 0.00
Bid Size: 0
Beta: 0.474
Prev. Close: 75.24
Low: 73.71
Ask: 0.00
Ask Size: 0
VWAP: 74.048640
Dividend: 0.313 
Div. Frequency: Quarterly
Shares Out.: 802,700,743
P/E Ratio: 18.900
EPS: 3.98
Yield: 1.661
Ex-Div Date: 06/05/2015
Market Cap: 59,359,719,945
P/B Ratio: 4.322
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.95 N/A N/A 75.04 75.31 73.71 1.85 m 100% -1.29 -1.715% 05/28/2015 4:13 PM
TSX 73.95 73.94 73.99 75.01 75.31 73.71 1.04 m 56.69% -1.29 -1.715% 05/28/2015 4:00 PM
Alpha 73.95 N/A N/A 75.22 75.29 73.71 178.78 k 9.69% -1.29 -1.715% 05/28/2015 3:59 PM
TMX Select 73.95 N/A N/A 75.22 75.29 73.71 38.40 k 2.08% -1.29 -1.715% 05/28/2015 3:59 PM
Chi-X 73.95 N/A N/A 74.98 75.28 73.71 292.35 k 15.84% -1.29 -1.715% 05/28/2015 4:13 PM
Omega 73.98 N/A N/A 75.11 75.27 73.71 43.03 k 2.33% -1.30 -1.727% 05/28/2015 3:59 PM
Pure 73.93 N/A 74.71 75.04 75.22 73.74 6,400 0.35% -1.40 -1.859% 05/28/2015 3:56 PM
TriAct 85.72 N/A N/A 0.00 0.00 0.00 71.11 k 3.85% 0.00 0.00% 05/28/2015 3:57 PM
Liquidnet 73.82 N/A N/A 74.07 74.07 73.82 76.30 k 4.13% 0.00 0.000% 05/28/2015 10:27 AM
CX2 73.97 N/A N/A 75.15 75.27 73.71 91.65 k 4.97% -1.29 -1.714% 05/28/2015 3:59 PM
LYNX 73.95 N/A N/A 75.29 75.29 73.94 1,200 0.07% -1.31 -1.741% 05/28/2015 3:16 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/28/2015 4:13 PM EDT 73.95 12,658 -1.29 CHIX 002 002
05/28/2015 4:00 PM EDT Q 73.95 25 -1.29 TSX 039 036
05/28/2015 4:00 PM EDT Q 73.95 15 -1.29 TSX 014 036
05/28/2015 4:00 PM EDT Q 73.95 54 -1.29 TSX 014 036
05/28/2015 4:00 PM EDT Q 73.95 59 -1.29 TSX 065 036
05/28/2015 4:00 PM EDT Q 73.95 40 -1.29 TSX 072 036
05/28/2015 4:00 PM EDT Q 73.95 52 -1.29 TSX 036 002
05/28/2015 4:00 PM EDT Q 73.95 36 -1.29 TSX 036 039
05/28/2015 4:00 PM EDT Q 73.95 97 -1.29 TSX 036 080
05/28/2015 4:00 PM EDT Q 73.95 71 -1.29 TSX 036 072
05/28/2015 4:00 PM EDT Q 73.95 95 -1.29 TSX 036 013
05/28/2015 4:00 PM EDT Q 73.95 4 -1.29 TSX 036 072
05/28/2015 4:00 PM EDT Q 73.95 58 -1.29 TSX 036 053
05/28/2015 4:00 PM EDT Q 73.95 80 -1.29 TSX 036 065
05/28/2015 4:00 PM EDT Q 73.95 300 -1.29 TSX 101 036
05/28/2015 4:00 PM EDT Q 73.95 100 -1.29 TSX 101 072
05/28/2015 4:00 PM EDT Q 73.95 300 -1.29 TSX 101 001
05/28/2015 4:00 PM EDT Q 73.95 100 -1.29 TSX 101 053
05/28/2015 4:00 PM EDT Q 73.95 500 -1.29 TSX 101 079
05/28/2015 4:00 PM EDT Q 73.95 100 -1.29 TSX 015 002
05/28/2015 4:00 PM EDT Q 73.95 200 -1.29 TSX 009 002
05/28/2015 4:00 PM EDT Q 73.95 800 -1.29 TSX 009 002
05/28/2015 4:00 PM EDT Q 73.95 1,100 -1.29 TSX 009 002
05/28/2015 4:00 PM EDT Q 73.95 1,400 -1.29 TSX 009 013
05/28/2015 4:00 PM EDT Q 73.95 200 -1.29 TSX 009 039
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 Terms of Use.