Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
96.10
-1.15 (-1.18%)
At close: Aug 28, 2025, 4:00 PM
96.10
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 96.93 | 96.93 | 95.35 | 96.10 | - | -1.18% | 2,220,049 |
| Aug 27, 2025 | 96.28 | 97.50 | 96.28 | 97.25 | 97.25 | 0.68% | 1,826,335 |
| Aug 26, 2025 | 94.84 | 96.77 | 94.73 | 96.59 | 96.59 | 1.76% | 1,754,775 |
| Aug 25, 2025 | 95.84 | 96.04 | 94.59 | 94.92 | 94.92 | -1.06% | 1,857,497 |
| Aug 22, 2025 | 94.46 | 96.42 | 93.88 | 95.94 | 95.94 | 2.03% | 2,047,408 |
| Aug 21, 2025 | 93.39 | 94.32 | 93.25 | 94.03 | 94.03 | 0.23% | 978,337 |
| Aug 20, 2025 | 94.46 | 95.06 | 93.81 | 93.81 | 93.81 | -0.57% | 1,389,837 |
| Aug 19, 2025 | 93.24 | 94.57 | 92.98 | 94.35 | 94.35 | 1.22% | 2,098,989 |
| Aug 18, 2025 | 93.60 | 93.95 | 92.62 | 93.21 | 93.21 | -0.14% | 1,210,261 |
| Aug 15, 2025 | 92.90 | 93.87 | 92.87 | 93.34 | 93.34 | 0.63% | 1,103,731 |
| Aug 14, 2025 | 93.33 | 93.33 | 92.14 | 92.76 | 92.76 | -1.20% | 2,356,000 |
| Aug 13, 2025 | 93.86 | 94.23 | 93.66 | 93.89 | 93.89 | 0.11% | 3,614,023 |
| Aug 12, 2025 | 93.45 | 94.25 | 93.31 | 93.79 | 93.79 | 0.59% | 1,365,172 |
| Aug 11, 2025 | 92.34 | 93.37 | 92.05 | 93.24 | 93.24 | 0.72% | 1,549,186 |
| Aug 8, 2025 | 92.54 | 93.03 | 92.32 | 92.57 | 92.57 | 0.09% | 933,797 |
| Aug 7, 2025 | 94.38 | 94.38 | 92.39 | 92.49 | 92.49 | -1.75% | 1,250,980 |
| Aug 6, 2025 | 94.61 | 94.75 | 94.06 | 94.14 | 94.14 | -0.03% | 1,255,817 |
| Aug 5, 2025 | 93.69 | 94.73 | 93.47 | 94.17 | 94.17 | 0.48% | 1,759,848 |
| Aug 4, 2025 | 93.09 | 93.94 | 93.03 | 93.72 | 93.72 | 0.93% | 1,130,543 |
| Aug 1, 2025 | 93.32 | 93.62 | 92.41 | 92.86 | 92.86 | -0.63% | 2,049,323 |
| Jul 31, 2025 | 93.54 | 94.25 | 93.19 | 93.45 | 93.45 | -0.83% | 1,691,846 |
| Jul 30, 2025 | 95.22 | 95.22 | 93.92 | 94.23 | 94.23 | -1.02% | 2,028,990 |
| Jul 29, 2025 | 94.83 | 96.55 | 94.56 | 95.20 | 95.20 | 0.20% | 2,173,367 |
| Jul 28, 2025 | 95.73 | 95.92 | 94.74 | 95.01 | 95.01 | -0.90% | 1,545,971 |
| Jul 25, 2025 | 95.62 | 95.90 | 94.78 | 95.87 | 95.87 | 0.47% | 2,287,337 |
| Jul 24, 2025 | 95.81 | 96.83 | 95.30 | 95.42 | 95.42 | -0.88% | 2,607,248 |
| Jul 23, 2025 | 96.44 | 97.01 | 95.49 | 96.27 | 96.27 | -4.08% | 4,316,554 |
| Jul 22, 2025 | 99.95 | 100.46 | 98.76 | 100.37 | 100.37 | 0.82% | 2,566,854 |
| Jul 21, 2025 | 100.17 | 100.75 | 99.55 | 99.55 | 99.55 | 0.05% | 1,417,565 |
| Jul 18, 2025 | 102.56 | 102.56 | 98.67 | 99.50 | 99.50 | -2.29% | 2,900,242 |
| Jul 17, 2025 | 103.00 | 103.38 | 101.78 | 101.83 | 101.83 | -1.02% | 1,908,106 |
| Jul 16, 2025 | 103.27 | 103.32 | 102.24 | 102.88 | 102.88 | -0.16% | 833,531 |
| Jul 15, 2025 | 104.35 | 104.69 | 102.94 | 103.04 | 103.04 | -0.86% | 993,320 |
| Jul 14, 2025 | 104.51 | 104.61 | 103.08 | 103.93 | 103.93 | -1.21% | 916,290 |
| Jul 11, 2025 | 105.42 | 105.76 | 104.48 | 105.20 | 105.20 | -0.78% | 1,098,498 |
| Jul 10, 2025 | 105.07 | 107.18 | 104.81 | 106.03 | 106.03 | 1.22% | 1,067,770 |
| Jul 9, 2025 | 105.05 | 105.34 | 104.65 | 104.75 | 104.75 | -0.19% | 773,761 |
| Jul 8, 2025 | 103.04 | 106.16 | 103.04 | 104.95 | 104.95 | 2.01% | 1,543,479 |
| Jul 7, 2025 | 105.80 | 106.02 | 102.88 | 102.88 | 102.88 | -3.36% | 1,777,775 |
| Jul 3, 2025 | 106.80 | 106.88 | 106.11 | 106.46 | 106.46 | -0.13% | 761,838 |
| Jul 2, 2025 | 105.09 | 106.74 | 105.06 | 106.60 | 106.60 | 1.54% | 1,399,948 |
| Jul 1, 2025 | 103.97 | 105.27 | 103.38 | 104.98 | 104.98 | 0.90% | 1,051,686 |
| Jun 30, 2025 | 103.64 | 104.47 | 103.51 | 104.04 | 104.04 | 0.67% | 1,418,385 |
| Jun 27, 2025 | 103.75 | 104.87 | 101.69 | 103.35 | 103.35 | -0.52% | 2,783,874 |
| Jun 26, 2025 | 101.94 | 104.12 | 101.94 | 103.89 | 103.89 | 2.48% | 1,843,573 |
| Jun 25, 2025 | 101.85 | 102.02 | 100.90 | 101.38 | 101.38 | -0.72% | 1,359,471 |
| Jun 24, 2025 | 102.76 | 102.76 | 101.45 | 102.12 | 102.12 | -0.16% | 1,073,032 |
| Jun 23, 2025 | 101.29 | 102.66 | 101.29 | 102.28 | 102.28 | 0.43% | 1,385,567 |
| Jun 20, 2025 | 102.54 | 102.92 | 101.71 | 101.84 | 101.84 | -0.01% | 1,114,043 |
| Jun 18, 2025 | 102.12 | 102.53 | 101.65 | 101.85 | 101.85 | -0.21% | 1,322,035 |