Canadian National Railway Company (TSX:CNR)
Canada · Delayed Price · Currency is CAD 135.06
+1.86 (1.40%)
Oct 22, 2025, 10:26 AM EDT
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 133.75 | 133.75 | 133.45 | 133.45 | 133.45 | 0.19% | 13,048 |
| Oct 21, 2025 | 133.75 | 134.78 | 133.11 | 133.20 | 133.20 | -0.46% | 972,600 |
| 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% | 1,043,400 |
| 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% | 1,447,300 |
| 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% | 2,038,700 |
| 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% | 1,129,000 |
| 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% | 2,790,000 |
| Sep 24, 2025 | 127.55 | 128.36 | 126.96 | 128.06 | 128.06 | 0.42% | 2,621,700 |
| Sep 23, 2025 | 127.52 | 128.17 | 127.10 | 127.52 | 127.52 | 0.27% | 1,234,400 |
| Sep 22, 2025 | 128.15 | 128.50 | 127.10 | 127.18 | 127.18 | -1.15% | 3,349,200 |
| Sep 19, 2025 | 128.77 | 129.72 | 128.35 | 128.66 | 128.66 | -0.26% | 4,063,847 |
| Sep 18, 2025 | 130.56 | 131.02 | 128.76 | 129.00 | 129.00 | -1.01% | 1,381,835 |
| Sep 17, 2025 | 131.69 | 132.60 | 129.83 | 130.32 | 130.32 | -0.93% | 1,395,313 |
| Sep 16, 2025 | 131.35 | 131.95 | 130.40 | 131.54 | 131.54 | 0.21% | 1,537,902 |
| Sep 15, 2025 | 129.65 | 131.30 | 129.49 | 131.27 | 131.27 | 1.45% | 2,258,332 |
| Sep 12, 2025 | 130.53 | 130.59 | 129.16 | 129.39 | 129.39 | -0.40% | 1,633,800 |
| Sep 11, 2025 | 129.60 | 130.04 | 126.11 | 129.91 | 129.91 | 1.37% | 2,966,320 |
| Sep 10, 2025 | 130.59 | 130.59 | 127.78 | 128.15 | 128.15 | -0.85% | 3,386,329 |
| Sep 9, 2025 | 132.33 | 132.33 | 129.00 | 129.25 | 129.25 | -1.76% | 3,120,800 |
| Sep 8, 2025 | 132.97 | 133.27 | 130.89 | 131.57 | 131.57 | -1.64% | 4,061,024 |
| Sep 5, 2025 | 133.54 | 135.20 | 133.23 | 133.76 | 132.87 | -0.05% | 2,169,403 |
| Sep 4, 2025 | 133.99 | 133.99 | 132.38 | 133.83 | 132.94 | 0.41% | 3,626,300 |
| Sep 3, 2025 | 134.35 | 134.49 | 133.10 | 133.29 | 132.41 | 0.04% | 1,733,600 |
| Sep 2, 2025 | 132.55 | 133.54 | 132.50 | 133.24 | 132.36 | 0.22% | 1,570,427 |
| Aug 29, 2025 | 132.18 | 133.38 | 132.16 | 132.95 | 132.07 | 0.57% | 1,579,500 |
| Aug 28, 2025 | 133.33 | 133.42 | 131.18 | 132.20 | 131.32 | -1.45% | 1,224,637 |
| Aug 27, 2025 | 133.53 | 134.73 | 133.53 | 134.14 | 133.25 | 0.39% | 1,680,200 |
| Aug 26, 2025 | 131.35 | 133.95 | 131.19 | 133.62 | 132.73 | 1.54% | 2,363,448 |
| Aug 25, 2025 | 132.86 | 133.00 | 130.75 | 131.59 | 130.72 | -0.75% | 3,813,400 |
| Aug 22, 2025 | 130.90 | 133.24 | 130.10 | 132.58 | 131.70 | 1.40% | 2,343,707 |
| Aug 21, 2025 | 130.30 | 131.02 | 129.67 | 130.75 | 129.88 | 0.45% | 1,373,724 |
| Aug 20, 2025 | 130.98 | 131.85 | 130.13 | 130.17 | 129.31 | -0.41% | 2,080,704 |
| Aug 19, 2025 | 128.99 | 130.96 | 128.80 | 130.70 | 129.83 | 1.57% | 1,984,800 |
| Aug 18, 2025 | 129.20 | 129.64 | 127.90 | 128.68 | 127.83 | -0.19% | 971,908 |
| Aug 15, 2025 | 128.15 | 129.47 | 128.15 | 128.92 | 128.06 | 0.66% | 2,286,726 |
| Aug 14, 2025 | 128.68 | 128.80 | 127.30 | 128.08 | 127.23 | -0.89% | 1,415,900 |
| Aug 13, 2025 | 129.76 | 129.76 | 128.96 | 129.23 | 128.37 | -0.03% | 1,853,500 |
| Aug 12, 2025 | 128.59 | 129.68 | 128.59 | 129.27 | 128.41 | 0.58% | 1,623,300 |