Canadian National Railway Company (TSX:CNR)
Canada · Delayed Price · Currency is CAD 137.69
+3.48 (2.59%)
At close: Dec 3, 2025
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 134.50 | 138.25 | 134.29 | 137.69 | 137.69 | 2.59% | 3,277,769 |
| Dec 2, 2025 | 134.29 | 134.81 | 132.35 | 134.21 | 134.21 | 0.30% | 1,478,124 |
| Dec 1, 2025 | 133.37 | 135.69 | 132.89 | 133.81 | 133.81 | -0.01% | 951,525 |
| Nov 28, 2025 | 133.52 | 134.48 | 132.70 | 133.83 | 133.83 | 1.52% | 963,592 |
| Nov 27, 2025 | 132.37 | 132.65 | 131.75 | 131.82 | 131.82 | -0.16% | 292,138 |
| Nov 26, 2025 | 131.17 | 132.38 | 130.55 | 132.03 | 132.03 | 1.03% | 939,557 |
| Nov 25, 2025 | 129.25 | 130.69 | 129.15 | 130.69 | 130.69 | 2.04% | 1,559,191 |
| Nov 24, 2025 | 131.10 | 131.22 | 128.05 | 128.08 | 128.08 | -2.31% | 4,160,759 |
| Nov 21, 2025 | 130.68 | 131.64 | 130.20 | 131.11 | 131.11 | 0.97% | 1,410,810 |
| Nov 20, 2025 | 131.82 | 132.61 | 129.77 | 129.85 | 129.85 | -1.29% | 1,075,634 |
| Nov 19, 2025 | 131.23 | 131.62 | 130.47 | 131.55 | 131.55 | 0.15% | 832,424 |
| Nov 18, 2025 | 132.94 | 133.13 | 131.25 | 131.35 | 131.35 | -2.04% | 1,346,993 |
| Nov 17, 2025 | 133.99 | 135.42 | 133.50 | 134.09 | 134.09 | -0.53% | 1,594,887 |
| Nov 14, 2025 | 135.01 | 135.71 | 133.50 | 134.81 | 134.81 | -0.49% | 1,357,640 |
| Nov 13, 2025 | 136.47 | 137.42 | 135.46 | 135.48 | 135.48 | -1.19% | 1,157,126 |
| Nov 12, 2025 | 134.63 | 137.25 | 134.33 | 137.11 | 137.11 | 1.99% | 1,219,555 |
| Nov 11, 2025 | 132.41 | 134.53 | 132.41 | 134.43 | 134.43 | 1.46% | 713,617 |
| Nov 10, 2025 | 133.44 | 133.68 | 132.44 | 132.50 | 132.50 | -0.61% | 1,551,793 |
| Nov 7, 2025 | 133.04 | 133.36 | 131.47 | 133.31 | 133.31 | -0.12% | 1,241,555 |
| Nov 6, 2025 | 135.87 | 136.00 | 133.24 | 133.47 | 133.47 | -1.50% | 1,341,675 |
| Nov 5, 2025 | 135.07 | 136.30 | 134.87 | 135.50 | 135.50 | 0.41% | 1,173,510 |
| Nov 4, 2025 | 133.73 | 135.10 | 131.98 | 134.94 | 134.94 | 0.40% | 1,311,604 |
| Nov 3, 2025 | 134.59 | 134.65 | 132.50 | 134.40 | 134.40 | -0.07% | 1,073,412 |
| Oct 31, 2025 | 136.36 | 139.50 | 133.93 | 134.49 | 134.49 | 3.02% | 2,199,695 |
| Oct 30, 2025 | 130.00 | 131.51 | 129.76 | 130.55 | 130.55 | 0.50% | 1,177,013 |
| Oct 29, 2025 | 131.76 | 131.93 | 129.32 | 129.90 | 129.90 | -1.58% | 1,878,570 |
| Oct 28, 2025 | 133.49 | 133.49 | 131.60 | 131.99 | 131.99 | -0.51% | 844,509 |
| Oct 27, 2025 | 133.91 | 134.00 | 132.10 | 132.66 | 132.66 | -0.58% | 1,377,036 |
| Oct 24, 2025 | 134.23 | 134.42 | 132.92 | 133.43 | 133.43 | -0.61% | 945,723 |
| Oct 23, 2025 | 134.43 | 135.07 | 133.78 | 134.25 | 134.25 | -0.13% | 1,367,288 |
| Oct 22, 2025 | 133.65 | 136.44 | 133.20 | 134.43 | 134.43 | 0.92% | 1,196,091 |
| Oct 21, 2025 | 133.75 | 134.78 | 133.11 | 133.20 | 133.20 | -0.46% | 972,576 |
| Oct 20, 2025 | 135.11 | 135.25 | 133.35 | 133.81 | 133.81 | -0.18% | 639,817 |
| Oct 17, 2025 | 132.18 | 135.20 | 132.10 | 134.05 | 134.05 | 0.80% | 1,429,723 |
| Oct 16, 2025 | 136.40 | 136.85 | 132.95 | 132.99 | 132.99 | -2.52% | 1,760,228 |
| Oct 15, 2025 | 135.00 | 136.65 | 134.26 | 136.43 | 136.43 | 1.37% | 1,913,240 |
| Oct 14, 2025 | 133.34 | 134.84 | 132.87 | 134.58 | 134.58 | 1.77% | 1,956,303 |
| Oct 10, 2025 | 135.10 | 136.05 | 131.86 | 132.24 | 132.24 | -1.28% | 1,043,381 |
| Oct 9, 2025 | 134.76 | 135.16 | 133.67 | 133.96 | 133.96 | -0.41% | 1,198,724 |
| Oct 8, 2025 | 134.99 | 135.00 | 133.32 | 134.51 | 134.51 | -0.55% | 1,447,291 |
| Oct 7, 2025 | 134.99 | 135.36 | 133.44 | 135.25 | 135.25 | 0.35% | 1,750,546 |
| Oct 6, 2025 | 134.82 | 134.95 | 133.59 | 134.78 | 134.78 | 0.22% | 2,038,672 |
| Oct 3, 2025 | 131.71 | 134.50 | 131.70 | 134.49 | 134.49 | 2.01% | 1,357,303 |
| Oct 2, 2025 | 131.20 | 132.06 | 130.94 | 131.84 | 131.84 | 0.07% | 1,128,952 |
| Oct 1, 2025 | 131.70 | 131.99 | 130.87 | 131.75 | 131.75 | 0.39% | 892,831 |
| Sep 30, 2025 | 130.74 | 131.32 | 129.34 | 131.24 | 131.24 | 0.38% | 1,214,645 |
| Sep 29, 2025 | 129.73 | 132.13 | 129.65 | 130.74 | 130.74 | 1.05% | 1,547,202 |
| Sep 26, 2025 | 129.28 | 129.55 | 127.94 | 129.38 | 129.38 | 0.45% | 1,529,010 |
| Sep 25, 2025 | 127.36 | 130.11 | 127.32 | 128.80 | 128.80 | 0.58% | 2,789,964 |
| Sep 24, 2025 | 127.55 | 128.36 | 126.96 | 128.06 | 128.06 | 0.42% | 2,621,651 |