Canadian National Railway Company (TSX:CNR)
Canada · Delayed Price · Currency is CAD 131.75
+0.51 (0.39%)
Oct 1, 2025, 4:00 PM EDT
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 131.70 | 131.99 | 130.87 | 131.75 | 131.75 | 0.39% | 890,431 |
| 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 |
| Aug 11, 2025 | 127.11 | 128.63 | 126.91 | 128.52 | 127.67 | 0.93% | 2,163,024 |
| Aug 8, 2025 | 127.18 | 127.88 | 126.91 | 127.33 | 126.49 | 0.20% | 979,228 |
| Aug 7, 2025 | 129.49 | 129.49 | 127.02 | 127.07 | 126.23 | -1.79% | 1,951,514 |
| Aug 6, 2025 | 129.98 | 130.21 | 129.29 | 129.39 | 128.53 | -0.16% | 1,938,623 |
| Aug 5, 2025 | 129.01 | 130.46 | 128.82 | 129.60 | 128.74 | 1.22% | 1,679,103 |
| Aug 1, 2025 | 128.65 | 129.07 | 127.60 | 128.04 | 127.19 | -1.04% | 1,313,100 |
| Jul 31, 2025 | 130.00 | 130.43 | 129.01 | 129.38 | 128.52 | -0.74% | 1,405,000 |
| Jul 30, 2025 | 131.50 | 131.50 | 129.98 | 130.35 | 129.49 | -0.59% | 1,155,423 |
| Jul 29, 2025 | 130.67 | 132.85 | 130.31 | 131.13 | 130.26 | 0.51% | 1,308,200 |
| Jul 28, 2025 | 131.40 | 131.59 | 130.12 | 130.47 | 129.60 | -0.71% | 1,032,000 |
| Jul 25, 2025 | 130.72 | 131.45 | 130.01 | 131.40 | 130.53 | 0.94% | 1,241,901 |
| Jul 24, 2025 | 130.89 | 131.91 | 130.01 | 130.17 | 129.31 | -0.62% | 1,537,918 |
| Jul 23, 2025 | 131.02 | 132.03 | 129.90 | 130.98 | 130.11 | -4.09% | 2,786,900 |
| Jul 22, 2025 | 136.10 | 137.00 | 135.00 | 136.56 | 135.65 | 0.22% | 1,477,418 |