Canadian National Railway Company (TSX:CNR)
Canada
· Delayed Price · Currency is CAD 141.09
-2.15 (-1.50%)
Jun 13, 2025, 4:00 PM EDT
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 142.29 | 143.30 | 140.79 | 141.09 | 141.09 | -1.50% | 714,610 |
| Jun 12, 2025 | 142.49 | 143.55 | 141.75 | 143.24 | 143.24 | 0.36% | 999,300 |
| Jun 11, 2025 | 144.70 | 144.98 | 141.30 | 142.73 | 142.73 | -1.29% | 1,843,935 |
| Jun 10, 2025 | 142.68 | 145.38 | 142.68 | 144.59 | 144.59 | 1.00% | 3,748,547 |
| Jun 9, 2025 | 143.03 | 143.91 | 142.04 | 143.16 | 143.16 | -0.41% | 1,755,500 |
| Jun 6, 2025 | 145.34 | 146.04 | 143.34 | 143.75 | 142.86 | -0.38% | 681,420 |
| Jun 5, 2025 | 145.41 | 145.61 | 144.11 | 144.30 | 143.41 | -0.59% | 2,182,344 |
| Jun 4, 2025 | 145.59 | 146.00 | 144.90 | 145.15 | 144.25 | -0.16% | 2,110,613 |
| Jun 3, 2025 | 143.77 | 145.55 | 143.20 | 145.38 | 144.48 | 1.11% | 2,870,116 |
| Jun 2, 2025 | 143.72 | 143.98 | 141.87 | 143.79 | 142.90 | -0.33% | 1,153,041 |
| May 30, 2025 | 144.99 | 145.44 | 143.98 | 144.26 | 143.37 | -0.52% | 2,775,134 |
| May 29, 2025 | 145.80 | 146.33 | 144.17 | 145.01 | 144.11 | -0.14% | 1,004,500 |
| May 28, 2025 | 145.33 | 146.26 | 144.94 | 145.22 | 144.32 | -0.18% | 1,083,500 |
| May 27, 2025 | 145.07 | 145.85 | 144.50 | 145.48 | 144.58 | 0.25% | 1,640,502 |
| May 26, 2025 | 145.04 | 146.16 | 145.03 | 145.11 | 144.21 | 0.62% | 203,300 |
| May 23, 2025 | 146.00 | 146.45 | 144.05 | 144.21 | 143.32 | -2.09% | 1,308,700 |
| May 22, 2025 | 147.10 | 147.82 | 146.36 | 147.29 | 146.38 | 0.11% | 1,312,145 |
| May 21, 2025 | 148.50 | 149.01 | 146.95 | 147.13 | 146.22 | -1.58% | 1,122,200 |
| May 20, 2025 | 150.00 | 150.69 | 148.67 | 149.49 | 148.57 | -0.99% | 692,100 |
| May 16, 2025 | 151.18 | 152.12 | 150.25 | 150.99 | 150.06 | 0.03% | 1,710,646 |
| May 15, 2025 | 148.69 | 151.60 | 148.69 | 150.95 | 150.02 | 1.51% | 1,211,707 |
| May 14, 2025 | 146.94 | 149.34 | 146.00 | 148.70 | 147.78 | 1.44% | 1,780,700 |
| May 13, 2025 | 146.51 | 147.84 | 146.23 | 146.59 | 145.68 | 0.05% | 1,489,600 |
| May 12, 2025 | 143.62 | 147.65 | 143.62 | 146.51 | 145.61 | 4.67% | 2,960,100 |
| May 9, 2025 | 141.00 | 141.83 | 139.58 | 139.97 | 139.11 | -0.80% | 1,030,125 |
| May 8, 2025 | 138.51 | 141.85 | 138.46 | 141.10 | 140.23 | 2.21% | 1,653,211 |
| May 7, 2025 | 135.84 | 138.08 | 135.75 | 138.05 | 137.20 | 1.81% | 1,303,200 |
| May 6, 2025 | 136.79 | 137.49 | 135.08 | 135.60 | 134.76 | -0.51% | 657,226 |
| May 5, 2025 | 138.76 | 139.84 | 136.27 | 136.30 | 135.46 | -2.63% | 856,800 |
| May 2, 2025 | 134.23 | 140.08 | 133.52 | 139.98 | 139.12 | 5.74% | 2,477,100 |
| May 1, 2025 | 133.51 | 134.11 | 132.06 | 132.38 | 131.56 | -0.85% | 1,612,500 |
| Apr 30, 2025 | 133.04 | 133.52 | 131.40 | 133.51 | 132.69 | 0.04% | 1,291,400 |
| Apr 29, 2025 | 133.07 | 133.49 | 131.40 | 133.45 | 132.63 | 0.12% | 1,067,605 |
| Apr 28, 2025 | 134.47 | 135.84 | 132.99 | 133.29 | 132.47 | -0.99% | 891,100 |
| Apr 25, 2025 | 134.87 | 135.56 | 133.87 | 134.62 | 133.79 | -0.50% | 610,511 |
| Apr 24, 2025 | 135.22 | 135.92 | 133.80 | 135.30 | 134.46 | -0.31% | 1,337,932 |
| Apr 23, 2025 | 136.79 | 138.47 | 135.54 | 135.72 | 134.88 | 0.60% | 1,129,400 |
| Apr 22, 2025 | 137.05 | 137.81 | 134.58 | 134.91 | 134.08 | -1.16% | 1,243,800 |
| Apr 21, 2025 | 136.65 | 137.02 | 134.94 | 136.49 | 135.65 | -0.60% | 699,248 |
| Apr 17, 2025 | 136.71 | 138.00 | 136.51 | 137.31 | 136.46 | 0.48% | 852,500 |
| Apr 16, 2025 | 136.16 | 137.08 | 135.12 | 136.65 | 135.81 | -0.63% | 1,386,300 |
| Apr 15, 2025 | 139.11 | 140.58 | 137.44 | 137.52 | 136.67 | -1.05% | 1,017,500 |
| Apr 14, 2025 | 138.05 | 140.46 | 138.05 | 138.98 | 138.12 | 0.32% | 1,016,904 |
| Apr 11, 2025 | 132.57 | 138.72 | 132.02 | 138.53 | 137.67 | 3.54% | 1,318,607 |
| Apr 10, 2025 | 138.25 | 138.40 | 131.76 | 133.79 | 132.96 | -3.57% | 1,409,700 |
| Apr 9, 2025 | 130.06 | 139.13 | 130.02 | 138.75 | 137.89 | 5.06% | 1,682,200 |
| Apr 8, 2025 | 138.00 | 138.07 | 130.55 | 132.07 | 131.25 | -2.17% | 2,117,000 |
| Apr 7, 2025 | 133.38 | 137.64 | 131.92 | 135.00 | 134.17 | -1.73% | 2,633,700 |
| Apr 4, 2025 | 136.95 | 141.58 | 135.50 | 137.37 | 136.52 | -0.72% | 2,510,100 |
| Apr 3, 2025 | 139.09 | 141.92 | 137.81 | 138.37 | 137.52 | -3.60% | 1,878,900 |