TMX group TMXmoney

Canadian National Railway Company (CNR)
Market: CDN Consolidated
$ 79.30
Sep 30, 2014, 1:38 PM EDT
Change: -0.12 (-0.15%)
Volume: 1,492,358
Day Low
78.80
Day High
80.45
Company Chart
Detailed Quote
Open: 79.44 EPS: 3.39
High: 80.45 Ex-Div Date: 09/05/2014
Low: 78.80 Dividend: 0.250 
Prev. Close: 79.42 Yield: 1.254
Bid: 79.30 Div. Frequency: Quarterly
Bid Size: 2,100 Shares Out.: 816,375,271
Ask: 79.33 P/E Ratio: 23.500
Ask Size: 700 P/B Ratio: 4.865
Market Cap: 64,738,558,990 Exchange: TSX
Beta: 0.596 VWAP: 79.639157
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 79.30 79.30 79.33 79.44 80.45 78.80 1.49 m 100% -0.12 -0.151% 09/30/2014 1:38 PM
TSX 79.30 79.30 79.33 79.39 80.45 78.80 889.74 k 59.62% -0.12 -0.151% 09/30/2014 1:38 PM
Alpha 79.27 79.30 79.33 79.65 80.44 78.82 247.81 k 16.61% -0.15 -0.189% 09/30/2014 1:38 PM
TMX Select 79.24 79.28 79.36 79.44 80.38 78.88 22.40 k 1.50% -0.18 -0.227% 09/30/2014 1:38 PM
Chi-X 79.24 79.30 79.33 79.39 80.44 78.82 235.70 k 15.79% -0.25 -0.315% 09/30/2014 1:38 PM
Omega 79.24 79.28 79.36 79.34 80.40 78.82 23.90 k 1.60% -0.29 -0.365% 09/30/2014 1:38 PM
Pure 79.33 79.28 79.36 79.06 80.41 78.82 16.50 k 1.11% -0.17 -0.214% 09/30/2014 1:36 PM
TriAct 79.56 N/A N/A 79.41 80.43 78.90 22.30 k 1.49% 0.05 0.063% 09/30/2014 1:17 PM
CX2 79.24 79.28 79.33 79.34 80.41 78.96 34.00 k 2.28% -0.26 -0.327% 09/30/2014 1:38 PM

All times are in ET.

News Headlines for Canadian National Railway Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 1:38 PM EDT 79.30 100 -0.12 TSX 079 007
09/30/2014 1:38 PM EDT 79.30 100 -0.12 TSX 079 007
09/30/2014 1:38 PM EDT 79.30 100 -0.12 TSX 079 007
09/30/2014 1:38 PM EDT W 79.31 100 -0.11 CX2 001 079
09/30/2014 1:38 PM EDT W 79.32 100 -0.10 TSX 001 053
09/30/2014 1:38 PM EDT W 79.32 100 -0.10 TSX 001 053
09/30/2014 1:38 PM EDT W 79.32 100 -0.10 TSX 001 001
09/30/2014 1:38 PM EDT W 79.32 100 -0.10 TSX 001 079
09/30/2014 1:38 PM EDT W 79.31 100 -0.11 TSX 001 001
09/30/2014 1:38 PM EDT W 79.31 100 -0.11 TSX 001 079
09/30/2014 1:38 PM EDT W 79.31 100 -0.11 TSX 001 079
09/30/2014 1:38 PM EDT W 79.31 100 -0.11 TSX 001 079
09/30/2014 1:38 PM EDT W 79.31 100 -0.11 TSX 001 079
09/30/2014 1:38 PM EDT W 79.30 100 -0.12 TSX 001 079
09/30/2014 1:38 PM EDT W 79.30 100 -0.12 TSX 001 072
09/30/2014 1:38 PM EDT 79.30 100 -0.12 TSX 085 001
09/30/2014 1:38 PM EDT W 79.27 100 -0.15 CX2 001 079
09/30/2014 1:38 PM EDT W 79.28 100 -0.14 TSX 001 001
09/30/2014 1:38 PM EDT W 79.27 100 -0.15 ALPHA 001 001
09/30/2014 1:38 PM EDT E 79.24 26 -0.18 TSX 036 080
09/30/2014 1:38 PM EDT 79.24 100 -0.18 TSX 079 007
09/30/2014 1:38 PM EDT 79.24 100 -0.18 TSX 079 007
09/30/2014 1:38 PM EDT 79.24 100 -0.18 TSX 079 007
09/30/2014 1:38 PM EDT 79.24 100 -0.18 CX2 090 039
09/30/2014 1:38 PM EDT 79.24 200 -0.18 CHIX 090 065
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 and TMX Group Terms of Use.