Canadian National Railway Company (TSX:CNR)
Canada · Delayed Price · Currency is CAD 134.95
-0.29 (-0.21%)
At close: Dec 24, 2025
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 131.82 | 132.61 | 129.77 | 129.85 | 129.00 | -1.29% | 1,075,634 |
| Nov 19, 2025 | 131.23 | 131.62 | 130.47 | 131.55 | 130.69 | 0.15% | 832,424 |
| Nov 18, 2025 | 132.94 | 133.13 | 131.25 | 131.35 | 130.49 | -2.04% | 1,346,993 |
| Nov 17, 2025 | 133.99 | 135.42 | 133.50 | 134.09 | 133.22 | -0.53% | 1,594,887 |
| Nov 14, 2025 | 135.01 | 135.71 | 133.50 | 134.81 | 133.93 | -0.49% | 1,357,640 |
| Nov 13, 2025 | 136.47 | 137.42 | 135.46 | 135.48 | 134.60 | -1.19% | 1,157,126 |
| Nov 12, 2025 | 134.63 | 137.25 | 134.33 | 137.11 | 136.22 | 1.99% | 1,219,555 |
| Nov 11, 2025 | 132.41 | 134.53 | 132.41 | 134.43 | 133.55 | 1.46% | 713,617 |
| Nov 10, 2025 | 133.44 | 133.68 | 132.44 | 132.50 | 131.64 | -0.61% | 1,551,793 |
| Nov 7, 2025 | 133.04 | 133.36 | 131.47 | 133.31 | 132.44 | -0.12% | 1,241,555 |
| Nov 6, 2025 | 135.87 | 136.00 | 133.24 | 133.47 | 132.60 | -1.50% | 1,341,675 |
| Nov 5, 2025 | 135.07 | 136.30 | 134.87 | 135.50 | 134.62 | 0.41% | 1,173,510 |
| Nov 4, 2025 | 133.73 | 135.10 | 131.98 | 134.94 | 134.06 | 0.40% | 1,311,604 |
| Nov 3, 2025 | 134.59 | 134.65 | 132.50 | 134.40 | 133.52 | -0.07% | 1,073,412 |
| Oct 31, 2025 | 136.36 | 139.50 | 133.93 | 134.49 | 133.61 | 3.02% | 2,199,695 |
| Oct 30, 2025 | 130.00 | 131.51 | 129.76 | 130.55 | 129.70 | 0.50% | 1,177,013 |
| Oct 29, 2025 | 131.76 | 131.93 | 129.32 | 129.90 | 129.05 | -1.58% | 1,878,570 |
| Oct 28, 2025 | 133.49 | 133.49 | 131.60 | 131.99 | 131.13 | -0.51% | 844,509 |
| Oct 27, 2025 | 133.91 | 134.00 | 132.10 | 132.66 | 131.80 | -0.58% | 1,377,036 |
| Oct 24, 2025 | 134.23 | 134.42 | 132.92 | 133.43 | 132.56 | -0.61% | 945,723 |
| Oct 23, 2025 | 134.43 | 135.07 | 133.78 | 134.25 | 133.37 | -0.13% | 1,367,288 |
| Oct 22, 2025 | 133.65 | 136.44 | 133.20 | 134.43 | 133.55 | 0.92% | 1,196,091 |
| Oct 21, 2025 | 133.75 | 134.78 | 133.11 | 133.20 | 132.33 | -0.46% | 972,576 |
| Oct 20, 2025 | 135.11 | 135.25 | 133.35 | 133.81 | 132.94 | -0.18% | 639,817 |
| Oct 17, 2025 | 132.18 | 135.20 | 132.10 | 134.05 | 133.18 | 0.80% | 1,429,723 |
| Oct 16, 2025 | 136.40 | 136.85 | 132.95 | 132.99 | 132.12 | -2.52% | 1,760,228 |