Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
96.02
+0.26 (0.27%)
At close: Nov 5, 2025, 4:00 PM EST
95.28
-0.74 (-0.77%)
After-hours: Nov 5, 2025, 7:46 PM EST
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 95.54 | 96.51 | 95.35 | 96.02 | 96.02 | 0.27% | 1,395,669 |
| Nov 4, 2025 | 95.38 | 95.82 | 93.62 | 95.76 | 95.76 | 0.15% | 1,329,174 |
| Nov 3, 2025 | 95.52 | 95.82 | 94.14 | 95.62 | 95.62 | -0.30% | 1,813,852 |
| Oct 31, 2025 | 96.97 | 99.55 | 95.56 | 95.91 | 95.91 | 2.80% | 3,564,256 |
| Oct 30, 2025 | 93.03 | 94.05 | 92.71 | 93.30 | 93.30 | 0.14% | 1,438,613 |
| Oct 29, 2025 | 94.56 | 94.74 | 92.71 | 93.17 | 93.17 | -1.65% | 1,194,926 |
| Oct 28, 2025 | 95.48 | 95.48 | 94.32 | 94.73 | 94.73 | -0.04% | 713,065 |
| Oct 27, 2025 | 95.72 | 95.77 | 94.41 | 94.77 | 94.77 | -0.58% | 975,932 |
| Oct 24, 2025 | 96.02 | 96.02 | 94.77 | 95.32 | 95.32 | -0.67% | 939,237 |
| Oct 23, 2025 | 96.86 | 96.86 | 95.64 | 95.96 | 95.96 | -0.16% | 1,232,573 |
| Oct 22, 2025 | 95.00 | 97.57 | 95.00 | 96.11 | 96.11 | 1.18% | 1,423,440 |
| Oct 21, 2025 | 95.24 | 96.16 | 94.91 | 94.99 | 94.99 | -0.39% | 1,109,429 |
| Oct 20, 2025 | 96.16 | 96.22 | 94.99 | 95.36 | 95.36 | -0.33% | 990,678 |
| Oct 17, 2025 | 94.66 | 96.36 | 94.13 | 95.68 | 95.68 | 1.08% | 1,593,085 |
| Oct 16, 2025 | 97.44 | 97.55 | 94.59 | 94.66 | 94.66 | -2.54% | 2,479,243 |
| Oct 15, 2025 | 96.09 | 97.29 | 95.86 | 97.13 | 97.13 | 1.34% | 1,369,097 |
| Oct 14, 2025 | 94.70 | 96.09 | 94.70 | 95.85 | 95.85 | -0.29% | 1,442,265 |
| Oct 13, 2025 | 95.01 | 96.30 | 94.47 | 96.13 | 96.13 | 1.78% | 1,067,106 |
| Oct 10, 2025 | 96.46 | 97.29 | 94.21 | 94.45 | 94.45 | -1.08% | 1,653,316 |
| Oct 9, 2025 | 96.57 | 96.79 | 95.35 | 95.48 | 95.48 | -0.91% | 1,269,535 |
| Oct 8, 2025 | 96.91 | 96.91 | 95.63 | 96.36 | 96.36 | -0.60% | 1,474,355 |
| Oct 7, 2025 | 96.91 | 96.97 | 95.65 | 96.94 | 96.94 | 0.34% | 1,393,212 |
| Oct 6, 2025 | 96.33 | 96.74 | 95.64 | 96.61 | 96.61 | 0.24% | 1,217,095 |
| Oct 3, 2025 | 94.36 | 96.40 | 94.36 | 96.38 | 96.38 | 2.02% | 1,534,643 |
| Oct 2, 2025 | 94.25 | 94.61 | 93.82 | 94.47 | 94.47 | 0.01% | 1,290,351 |
| Oct 1, 2025 | 94.28 | 94.77 | 93.86 | 94.46 | 94.46 | 0.17% | 988,501 |
| Sep 30, 2025 | 93.66 | 94.33 | 92.93 | 94.30 | 94.30 | 0.43% | 1,329,117 |
| Sep 29, 2025 | 93.15 | 94.93 | 93.11 | 93.90 | 93.90 | 1.10% | 1,524,261 |
| Sep 26, 2025 | 92.68 | 93.03 | 91.73 | 92.88 | 92.88 | 0.52% | 1,060,282 |
| Sep 25, 2025 | 91.63 | 93.34 | 91.57 | 92.40 | 92.40 | 0.27% | 2,061,027 |
| Sep 24, 2025 | 91.94 | 92.33 | 91.43 | 92.15 | 92.15 | -0.09% | 1,370,747 |
| Sep 23, 2025 | 92.32 | 92.70 | 91.91 | 92.23 | 92.23 | 0.24% | 1,286,113 |
| Sep 22, 2025 | 92.90 | 93.04 | 92.00 | 92.01 | 92.01 | -1.40% | 1,889,372 |
| Sep 19, 2025 | 93.52 | 94.02 | 92.93 | 93.32 | 93.32 | -0.20% | 1,691,231 |
| Sep 18, 2025 | 94.76 | 94.98 | 93.29 | 93.51 | 93.51 | -1.21% | 3,173,339 |
| Sep 17, 2025 | 95.64 | 96.43 | 94.17 | 94.66 | 94.66 | -1.02% | 1,206,029 |
| Sep 16, 2025 | 95.49 | 96.12 | 94.88 | 95.64 | 95.64 | 0.31% | 1,348,392 |
| Sep 15, 2025 | 93.75 | 95.35 | 93.56 | 95.34 | 95.34 | 2.06% | 1,696,662 |
| Sep 12, 2025 | 94.00 | 94.26 | 93.19 | 93.42 | 93.42 | -0.54% | 1,233,356 |
| Sep 11, 2025 | 92.91 | 94.00 | 91.07 | 93.93 | 93.93 | 1.64% | 2,664,703 |
| Sep 10, 2025 | 93.41 | 94.22 | 92.31 | 92.41 | 92.41 | -0.89% | 1,591,300 |
| Sep 9, 2025 | 95.25 | 95.49 | 93.14 | 93.24 | 93.24 | -2.11% | 1,758,309 |
| Sep 8, 2025 | 96.36 | 96.45 | 94.74 | 95.25 | 95.25 | -1.35% | 2,631,307 |
| Sep 5, 2025 | 96.49 | 97.89 | 96.25 | 96.55 | 95.90 | -0.20% | 3,265,021 |
| Sep 4, 2025 | 96.83 | 96.89 | 95.75 | 96.74 | 96.09 | 0.17% | 2,797,085 |
| Sep 3, 2025 | 96.89 | 97.30 | 96.34 | 96.58 | 95.93 | -0.05% | 1,309,049 |
| Sep 2, 2025 | 96.30 | 96.74 | 96.07 | 96.63 | 95.98 | -0.15% | 1,086,422 |
| Aug 29, 2025 | 96.14 | 97.10 | 95.96 | 96.78 | 96.13 | 0.71% | 974,864 |
| Aug 28, 2025 | 97.00 | 97.13 | 95.30 | 96.10 | 95.46 | -1.18% | 2,276,466 |
| Aug 27, 2025 | 96.28 | 97.50 | 96.28 | 97.25 | 96.60 | 0.68% | 1,826,335 |