Canadian National Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	106.72	106.72	106.48	106.50	-	0.39%	20,161
Jun 4, 2025	106.18	106.69	105.90	106.09	106.09	0.23%	920,985
Jun 3, 2025	104.77	106.09	104.08	105.85	105.85	0.92%	1,248,803
Jun 2, 2025	104.90	105.03	103.50	104.89	104.89	-0.05%	2,019,190
May 30, 2025	104.79	105.72	104.67	104.94	104.94	-0.04%	1,187,352
May 29, 2025	105.39	105.87	104.41	104.98	104.98	0.10%	1,135,686
May 28, 2025	105.24	105.75	104.77	104.87	104.87	-0.33%	793,684
May 27, 2025	105.54	105.90	104.94	105.22	105.22	0.23%	1,636,969
May 23, 2025	105.60	106.16	104.94	104.98	104.98	-1.17%	1,221,536
May 22, 2025	106.12	106.61	105.49	106.22	106.22	0.11%	1,175,859
May 21, 2025	106.94	107.38	106.10	106.10	106.10	-1.26%	846,568
May 20, 2025	107.68	108.13	106.70	107.45	107.45	-0.08%	885,410
May 19, 2025	107.11	108.00	106.45	107.54	107.54	-0.49%	718,840
May 16, 2025	108.20	108.75	107.46	108.07	108.07	-0.06%	1,208,589
May 15, 2025	106.47	108.42	106.47	108.13	108.13	1.63%	1,387,711
May 14, 2025	105.01	106.87	104.44	106.40	106.40	1.14%	1,207,099
May 13, 2025	104.60	105.96	104.54	105.20	105.20	0.48%	1,607,129
May 12, 2025	103.01	105.53	102.59	104.70	104.70	4.32%	1,675,302
May 9, 2025	101.43	101.95	100.14	100.36	100.36	-0.96%	996,955
May 8, 2025	100.18	101.83	99.81	101.33	101.33	1.56%	1,422,259
May 7, 2025	98.67	99.83	98.29	99.77	99.77	1.36%	1,342,548
May 6, 2025	99.09	99.80	98.03	98.43	98.43	-0.26%	1,019,784
May 5, 2025	101.09	101.28	98.65	98.69	98.69	-2.61%	1,271,623
May 2, 2025	96.64	101.44	96.57	101.34	101.34	5.98%	3,675,567
May 1, 2025	96.76	97.18	95.35	95.62	95.62	-1.24%	1,836,913
Apr 30, 2025	96.50	96.85	93.37	96.82	96.82	0.40%	1,182,074
Apr 29, 2025	96.14	96.57	94.86	96.43	96.43	-0.09%	1,512,070
Apr 28, 2025	97.44	98.09	96.05	96.52	96.52	-0.60%	1,119,588
Apr 25, 2025	96.93	97.77	96.56	97.10	97.10	-0.54%	731,159
Apr 24, 2025	97.20	98.04	96.42	97.63	97.63	-0.14%	1,223,637
Apr 23, 2025	98.92	99.97	97.52	97.77	97.77	0.18%	1,456,491
Apr 22, 2025	99.06	99.48	97.40	97.59	97.59	-1.02%	1,418,162
Apr 21, 2025	98.75	99.15	97.68	98.60	98.60	-0.57%	822,482
Apr 17, 2025	98.66	99.53	98.53	99.17	99.17	0.64%	1,159,612
Apr 16, 2025	98.51	98.76	97.25	98.54	98.54	0.08%	1,547,098
Apr 15, 2025	100.00	101.36	98.41	98.46	98.46	-1.73%	1,231,340
Apr 14, 2025	99.43	101.07	99.38	100.19	100.19	0.43%	1,249,496
Apr 11, 2025	96.15	99.87	95.28	99.76	99.76	4.12%	1,712,794
Apr 10, 2025	98.59	98.59	94.08	95.81	95.81	-2.55%	1,701,962
Apr 9, 2025	92.01	98.74	91.93	98.32	98.32	6.11%	2,466,468
Apr 8, 2025	97.60	97.60	91.65	92.66	92.66	-2.21%	2,513,883
Apr 7, 2025	93.86	97.11	92.58	94.75	94.75	-1.80%	2,610,371
Apr 4, 2025	96.52	99.08	95.27	96.49	96.49	-1.75%	1,795,807
Apr 3, 2025	98.84	100.81	98.00	98.21	98.21	-2.03%	2,312,207
Apr 2, 2025	98.23	100.30	97.34	100.24	100.24	1.64%	986,483
Apr 1, 2025	97.44	98.74	96.38	98.62	98.62	1.19%	1,355,170
Mar 31, 2025	96.24	98.14	95.77	97.46	97.46	0.01%	1,170,440
Mar 28, 2025	99.39	99.70	97.32	97.45	97.45	-2.32%	1,023,715
Mar 27, 2025	98.84	100.26	98.54	99.76	99.76	-0.31%	1,642,263
Mar 26, 2025	98.20	100.10	98.20	100.07	100.07	1.75%	1,904,814