Canadian National Railway Company (TSX:CNR)
Canada · Delayed Price · Currency is CAD 154.51
+1.44 (0.94%)
At close: Mar 2, 2026
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 151.72 | 154.63 | 151.27 | 154.51 | 154.51 | 0.94% | 1,536,097 |
| Feb 27, 2026 | 150.25 | 153.33 | 150.15 | 153.07 | 153.07 | 1.46% | 3,425,917 |
| Feb 26, 2026 | 149.43 | 151.16 | 149.25 | 150.86 | 150.86 | 1.17% | 2,791,380 |
| Feb 25, 2026 | 152.19 | 152.49 | 148.86 | 149.12 | 149.12 | -2.20% | 2,963,440 |
| Feb 24, 2026 | 150.60 | 152.55 | 150.27 | 152.48 | 152.48 | 1.13% | 2,097,999 |
| Feb 23, 2026 | 152.00 | 152.50 | 150.31 | 150.78 | 150.78 | -0.27% | 3,136,465 |
| Feb 20, 2026 | 149.87 | 151.82 | 149.60 | 151.19 | 151.19 | 0.84% | 1,149,648 |
| Feb 19, 2026 | 147.00 | 150.16 | 146.39 | 149.93 | 149.93 | 1.48% | 1,466,350 |
| Feb 18, 2026 | 148.20 | 148.32 | 146.24 | 147.75 | 147.75 | -0.09% | 2,044,116 |
| Feb 17, 2026 | 146.74 | 150.15 | 146.74 | 147.89 | 147.89 | 1.00% | 2,586,909 |
| Feb 13, 2026 | 145.39 | 146.64 | 143.98 | 146.42 | 146.42 | 0.35% | 1,525,250 |
| Feb 12, 2026 | 144.56 | 146.25 | 143.47 | 145.91 | 145.91 | 1.19% | 2,588,890 |
| Feb 11, 2026 | 144.50 | 145.54 | 143.44 | 144.20 | 144.20 | 0.30% | 2,486,167 |
| Feb 10, 2026 | 140.10 | 145.25 | 139.51 | 143.77 | 143.77 | 2.59% | 2,856,686 |
| Feb 9, 2026 | 138.58 | 140.33 | 137.07 | 140.14 | 140.14 | 1.15% | 1,219,517 |
| Feb 6, 2026 | 137.48 | 138.55 | 136.86 | 138.55 | 138.55 | 1.08% | 1,404,268 |
| Feb 5, 2026 | 134.38 | 137.47 | 134.38 | 137.07 | 137.07 | 1.36% | 2,413,246 |
| Feb 4, 2026 | 132.25 | 136.84 | 132.00 | 135.23 | 135.23 | 2.73% | 2,017,319 |
| Feb 3, 2026 | 131.35 | 132.77 | 130.01 | 131.64 | 131.64 | 0.65% | 1,941,740 |
| 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 |