Canadian National Railway Company (TSX:CNR)
Canada · Delayed Price · Currency is CAD 130.19
-0.60 (-0.46%)
Feb 3, 2026, 1:10 PM EST
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 131.35 | 132.77 | 130.01 | 130.43 | - | -0.28% | 695,259 |
| Feb 2, 2026 | 130.05 | 131.05 | 128.44 | 130.79 | 130.79 | -0.15% | 1,951,103 |
| Jan 30, 2026 | 137.00 | 137.59 | 130.82 | 130.99 | 130.99 | -3.80% | 2,490,722 |
| Jan 29, 2026 | 133.58 | 136.42 | 133.50 | 136.17 | 136.17 | 1.85% | 2,436,134 |
| Jan 28, 2026 | 136.08 | 136.47 | 133.58 | 133.70 | 133.70 | -2.07% | 1,764,663 |
| Jan 27, 2026 | 136.95 | 137.28 | 135.80 | 136.52 | 136.52 | -0.34% | 1,436,562 |
| Jan 26, 2026 | 136.78 | 137.67 | 136.20 | 136.98 | 136.98 | 0.15% | 805,168 |
| Jan 23, 2026 | 138.00 | 138.64 | 136.64 | 136.78 | 136.78 | -0.81% | 859,714 |
| Jan 22, 2026 | 138.22 | 138.67 | 137.39 | 137.90 | 137.90 | 0.36% | 643,528 |
| Jan 21, 2026 | 135.22 | 138.36 | 134.95 | 137.41 | 137.41 | 2.21% | 1,100,416 |
| Jan 20, 2026 | 138.66 | 139.37 | 134.30 | 134.44 | 134.44 | -3.52% | 1,702,386 |
| Jan 19, 2026 | 138.17 | 139.44 | 137.11 | 139.34 | 139.34 | 0.04% | 452,754 |
| Jan 16, 2026 | 137.77 | 139.31 | 136.87 | 139.28 | 139.28 | 0.94% | 1,274,040 |
| Jan 15, 2026 | 135.80 | 138.08 | 135.34 | 137.98 | 137.98 | 1.77% | 1,146,447 |
| Jan 14, 2026 | 135.09 | 136.20 | 135.04 | 135.58 | 135.58 | 0.32% | 1,239,186 |
| Jan 13, 2026 | 137.32 | 137.55 | 134.70 | 135.15 | 135.15 | -1.62% | 1,003,577 |
| Jan 12, 2026 | 137.26 | 138.30 | 136.35 | 137.37 | 137.37 | -0.23% | 1,235,618 |
| Jan 9, 2026 | 138.47 | 139.14 | 137.06 | 137.69 | 137.69 | -0.15% | 915,158 |
| Jan 8, 2026 | 134.00 | 137.91 | 133.95 | 137.89 | 137.89 | 2.90% | 1,453,366 |
| Jan 7, 2026 | 139.20 | 140.50 | 133.90 | 134.00 | 134.00 | -3.60% | 1,271,578 |
| Jan 6, 2026 | 136.85 | 139.19 | 136.28 | 139.00 | 139.00 | 1.64% | 2,002,017 |
| Jan 5, 2026 | 137.85 | 138.04 | 135.46 | 136.76 | 136.76 | -0.74% | 779,138 |
| Jan 2, 2026 | 135.74 | 138.20 | 135.72 | 137.78 | 137.78 | 1.50% | 688,945 |
| Dec 31, 2025 | 136.50 | 136.75 | 135.67 | 135.75 | 135.75 | -0.25% | 596,027 |
| Dec 30, 2025 | 135.91 | 137.35 | 135.88 | 136.09 | 136.09 | -0.12% | 1,079,282 |
| Dec 29, 2025 | 134.62 | 136.62 | 134.62 | 136.25 | 136.25 | 0.96% | 1,327,000 |
| Dec 24, 2025 | 135.11 | 135.45 | 134.50 | 134.95 | 134.95 | -0.21% | 473,744 |
| Dec 23, 2025 | 135.06 | 135.50 | 134.41 | 135.24 | 135.24 | 0.10% | 990,611 |
| Dec 22, 2025 | 136.43 | 136.43 | 134.58 | 135.10 | 135.10 | -0.29% | 1,413,191 |
| Dec 19, 2025 | 137.45 | 137.45 | 135.30 | 135.49 | 135.49 | -1.23% | 2,829,932 |
| Dec 18, 2025 | 134.33 | 137.93 | 134.33 | 137.18 | 137.18 | 2.13% | 1,521,257 |
| Dec 17, 2025 | 133.45 | 134.97 | 132.86 | 134.32 | 134.32 | 0.67% | 1,462,684 |
| Dec 16, 2025 | 135.19 | 135.51 | 133.32 | 133.42 | 133.42 | -1.51% | 1,335,892 |
| Dec 15, 2025 | 134.89 | 135.97 | 134.59 | 135.46 | 135.46 | 0.56% | 2,206,836 |
| Dec 12, 2025 | 134.90 | 135.65 | 134.50 | 134.71 | 134.71 | -0.14% | 1,104,344 |
| Dec 11, 2025 | 136.10 | 136.54 | 134.50 | 134.90 | 134.90 | -0.49% | 2,338,203 |
| Dec 10, 2025 | 134.62 | 136.20 | 133.85 | 135.56 | 135.56 | 0.13% | 4,376,457 |
| Dec 9, 2025 | 135.43 | 136.70 | 135.15 | 135.38 | 135.38 | -0.60% | 2,258,052 |
| Dec 8, 2025 | 135.88 | 138.12 | 135.70 | 136.20 | 135.31 | 0.31% | 1,335,606 |
| Dec 5, 2025 | 137.75 | 137.76 | 135.47 | 135.78 | 134.89 | -1.28% | 1,408,127 |
| Dec 4, 2025 | 138.20 | 138.55 | 136.84 | 137.54 | 136.64 | -0.11% | 2,354,352 |
| Dec 3, 2025 | 134.50 | 138.25 | 134.29 | 137.69 | 136.79 | 2.59% | 3,278,069 |
| Dec 2, 2025 | 134.29 | 134.81 | 132.35 | 134.21 | 133.34 | 0.30% | 1,478,124 |
| Dec 1, 2025 | 133.37 | 135.69 | 132.89 | 133.81 | 132.94 | -0.01% | 951,525 |
| Nov 28, 2025 | 133.52 | 134.48 | 132.70 | 133.83 | 132.96 | 1.52% | 963,592 |
| Nov 27, 2025 | 132.37 | 132.65 | 131.75 | 131.82 | 130.96 | -0.16% | 292,138 |
| Nov 26, 2025 | 131.17 | 132.38 | 130.55 | 132.03 | 131.17 | 1.03% | 939,557 |
| Nov 25, 2025 | 129.25 | 130.69 | 129.15 | 130.69 | 129.84 | 2.04% | 1,559,191 |
| Nov 24, 2025 | 131.10 | 131.22 | 128.05 | 128.08 | 127.25 | -2.31% | 4,160,759 |
| Nov 21, 2025 | 130.68 | 131.64 | 130.20 | 131.11 | 130.26 | 0.97% | 1,410,810 |