TMX group TMXmoney

Canadian National Railway Company (CNR)
Market: CDN Consolidated
$ 78.31
Dec 18, 2014, 8:16 PM EST
Change: 0.11 (0.14%)
Volume: 2,784,912
Day Low
77.01
Day High
79.39
Company Chart
Detailed Quote
Open: 79.31 EPS: 3.60
High: 79.39 Ex-Div Date: 12/08/2014
Low: 77.01 Dividend: 0.250 
Prev. Close: 78.20 Yield: 1.279
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 811,500,229
Ask: 0.00 P/E Ratio: 20.800
Ask Size: 0 P/B Ratio: 4.642
Market Cap: 63,548,582,933 Exchange: TSX
Beta: 0.606 VWAP: 78.166617
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 78.31 N/A N/A 79.31 79.39 77.01 2.78 m 100% 0.11 0.141% 12/18/2014 4:06 PM
TSX 78.16 77.91 78.28 79.32 79.38 77.01 2.00 m 72.05% 0.00 0.00% 12/18/2014 4:00 PM
Alpha 78.22 N/A N/A 79.31 79.37 77.09 165.25 k 5.93% 0.06 0.077% 12/18/2014 3:59 PM
TMX Select 78.13 N/A N/A 79.32 79.39 77.05 73.80 k 2.65% -0.03 -0.038% 12/18/2014 3:59 PM
Chi-X 78.31 N/A N/A 79.31 79.37 77.01 252.62 k 9.07% 0.04 0.051% 12/18/2014 4:06 PM
Omega 78.15 76.09 79.71 79.24 79.24 77.21 18.50 k 0.66% -0.05 -0.064% 12/18/2014 3:59 PM
Pure 78.20 76.09 79.71 78.79 78.79 77.93 670 0.02% 0.00 0.00% 12/18/2014 4:05 PM
TriAct 78.06 N/A N/A 79.27 79.36 77.35 57.10 k 2.05% -0.14 -0.185% 12/18/2014 3:55 PM
Liquidnet 77.61 N/A N/A 78.51 78.51 77.61 28.00 k 1.01% 0.00 0.000% 12/18/2014 11:54 AM
CX2 78.24 N/A N/A 79.15 79.38 77.01 182.30 k 6.55% -0.03 -0.038% 12/18/2014 3:59 PM

All times are in ET.

News Headlines for Canadian National Railway Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:06 PM EST E 78.16 78 -0.04 CHIX 080 080
12/18/2014 4:05 PM EST E 78.16 70 -0.04 PURE 015 015
12/18/2014 4:03 PM EST E 78.16 45 -0.04 CHIX 015 015
12/18/2014 4:00 PM EST 78.31 100 0.11 CHIX 001 007
12/18/2014 4:00 PM EST Q 78.16 700 -0.04 TSX 101 013
12/18/2014 4:00 PM EST Q 78.16 200 -0.04 TSX 101 053
12/18/2014 4:00 PM EST Q 78.16 200 -0.04 TSX 101 053
12/18/2014 4:00 PM EST Q 78.16 100 -0.04 TSX 101 053
12/18/2014 4:00 PM EST Q 78.16 500 -0.04 TSX 101 001
12/18/2014 4:00 PM EST Q 78.16 200 -0.04 TSX 101 053
12/18/2014 4:00 PM EST Q 78.16 700 -0.04 TSX 101 053
12/18/2014 4:00 PM EST Q 78.16 2,700 -0.04 TSX 101 033
12/18/2014 4:00 PM EST Q 78.16 300 -0.04 TSX 101 009
12/18/2014 4:00 PM EST Q 78.16 100 -0.04 TSX 079 009
12/18/2014 4:00 PM EST Q 78.16 100 -0.04 TSX 015 009
12/18/2014 4:00 PM EST Q 78.16 500 -0.04 TSX 039 009
12/18/2014 4:00 PM EST Q 78.16 100 -0.04 TSX 079 009
12/18/2014 4:00 PM EST Q 78.16 200 -0.04 TSX 001 009
12/18/2014 4:00 PM EST Q 78.16 400 -0.04 TSX 001 009
12/18/2014 4:00 PM EST Q 78.16 9,900 -0.04 TSX 101 009
12/18/2014 4:00 PM EST Q 78.16 1,700 -0.04 TSX 101 085
12/18/2014 4:00 PM EST Q 78.16 1,000 -0.04 TSX 072 085
12/18/2014 4:00 PM EST Q 78.16 100 -0.04 TSX 002 085
12/18/2014 4:00 PM EST Q 78.16 200 -0.04 TSX 002 085
12/18/2014 4:00 PM EST Q 78.16 100 -0.04 TSX 079 085
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