Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
101.38
-0.74 (-0.72%)
At close: Jun 25, 2025, 4:00 PM
101.38
0.00 (0.00%)
After-hours: Jun 25, 2025, 4:10 PM EDT
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 101.85 | 102.02 | 100.90 | 101.38 | - | -0.72% | 1,254,141 |
| 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 |
| Jun 17, 2025 | 104.36 | 104.55 | 101.63 | 102.06 | 102.06 | -2.60% | 1,210,781 |
| Jun 16, 2025 | 104.29 | 105.27 | 104.13 | 104.78 | 104.78 | 0.97% | 1,441,143 |
| Jun 13, 2025 | 104.55 | 105.30 | 103.54 | 103.77 | 103.77 | -1.41% | 1,046,985 |
| Jun 12, 2025 | 104.42 | 105.52 | 104.01 | 105.25 | 105.25 | 0.78% | 1,303,797 |
| Jun 11, 2025 | 105.90 | 105.98 | 103.37 | 104.44 | 104.44 | -1.16% | 2,041,951 |
| Jun 10, 2025 | 104.74 | 106.30 | 104.66 | 105.67 | 105.67 | 1.02% | 1,589,627 |
| Jun 9, 2025 | 104.20 | 105.19 | 103.74 | 104.60 | 104.60 | -0.30% | 1,341,989 |
| Jun 6, 2025 | 106.36 | 106.83 | 104.64 | 104.92 | 104.27 | -0.62% | 2,828,093 |
| Jun 5, 2025 | 106.45 | 106.73 | 105.46 | 105.57 | 104.92 | -0.49% | 1,008,809 |
| Jun 4, 2025 | 106.18 | 106.69 | 105.90 | 106.09 | 105.44 | 0.23% | 920,985 |
| Jun 3, 2025 | 104.77 | 106.09 | 104.08 | 105.85 | 105.20 | 0.92% | 1,248,803 |
| Jun 2, 2025 | 104.90 | 105.03 | 103.50 | 104.89 | 104.24 | -0.05% | 2,019,190 |
| May 30, 2025 | 104.79 | 105.72 | 104.67 | 104.94 | 104.29 | -0.04% | 1,187,352 |
| May 29, 2025 | 105.39 | 105.87 | 104.41 | 104.98 | 104.33 | 0.10% | 1,135,686 |
| May 28, 2025 | 105.24 | 105.75 | 104.77 | 104.87 | 104.22 | -0.33% | 793,684 |
| May 27, 2025 | 105.54 | 105.90 | 104.94 | 105.22 | 104.57 | 0.23% | 1,636,969 |
| May 23, 2025 | 105.60 | 106.16 | 104.94 | 104.98 | 104.33 | -1.17% | 1,221,536 |
| May 22, 2025 | 106.12 | 106.61 | 105.49 | 106.22 | 105.57 | 0.11% | 1,175,859 |
| May 21, 2025 | 106.94 | 107.38 | 106.10 | 106.10 | 105.45 | -1.26% | 846,568 |
| May 20, 2025 | 107.68 | 108.13 | 106.70 | 107.45 | 106.79 | -0.08% | 885,410 |
| May 19, 2025 | 107.11 | 108.00 | 106.45 | 107.54 | 106.88 | -0.49% | 718,840 |
| May 16, 2025 | 108.20 | 108.75 | 107.46 | 108.07 | 107.40 | -0.06% | 1,208,589 |
| May 15, 2025 | 106.47 | 108.42 | 106.47 | 108.13 | 107.46 | 1.63% | 1,387,711 |
| May 14, 2025 | 105.01 | 106.87 | 104.44 | 106.40 | 105.74 | 1.14% | 1,207,099 |
| May 13, 2025 | 104.60 | 105.96 | 104.54 | 105.20 | 104.55 | 0.48% | 1,607,129 |
| May 12, 2025 | 103.01 | 105.53 | 102.59 | 104.70 | 104.06 | 4.32% | 1,675,302 |
| May 9, 2025 | 101.43 | 101.95 | 100.14 | 100.36 | 99.74 | -0.96% | 996,955 |
| May 8, 2025 | 100.18 | 101.83 | 99.81 | 101.33 | 100.71 | 1.56% | 1,422,259 |
| May 7, 2025 | 98.67 | 99.83 | 98.29 | 99.77 | 99.16 | 1.36% | 1,342,548 |
| May 6, 2025 | 99.09 | 99.80 | 98.03 | 98.43 | 97.82 | -0.26% | 1,019,784 |
| May 5, 2025 | 101.09 | 101.28 | 98.65 | 98.69 | 98.08 | -2.61% | 1,271,623 |
| May 2, 2025 | 96.64 | 101.44 | 96.57 | 101.34 | 100.72 | 5.98% | 3,675,567 |
| May 1, 2025 | 96.76 | 97.18 | 95.35 | 95.62 | 95.03 | -1.24% | 1,836,913 |
| Apr 30, 2025 | 96.50 | 96.85 | 93.37 | 96.82 | 96.22 | 0.40% | 1,182,074 |
| Apr 29, 2025 | 96.14 | 96.57 | 94.86 | 96.43 | 95.84 | -0.09% | 1,512,070 |
| Apr 28, 2025 | 97.44 | 98.09 | 96.05 | 96.52 | 95.93 | -0.60% | 1,119,588 |
| Apr 25, 2025 | 96.93 | 97.77 | 96.56 | 97.10 | 96.50 | -0.54% | 731,159 |
| Apr 24, 2025 | 97.20 | 98.04 | 96.42 | 97.63 | 97.03 | -0.14% | 1,223,637 |
| Apr 23, 2025 | 98.92 | 99.97 | 97.52 | 97.77 | 97.17 | 0.18% | 1,456,491 |
| Apr 22, 2025 | 99.06 | 99.48 | 97.40 | 97.59 | 96.99 | -1.02% | 1,418,162 |
| Apr 21, 2025 | 98.75 | 99.15 | 97.68 | 98.60 | 97.99 | -0.57% | 822,482 |
| Apr 17, 2025 | 98.66 | 99.53 | 98.53 | 99.17 | 98.56 | 0.64% | 1,159,612 |
| Apr 16, 2025 | 98.51 | 98.76 | 97.25 | 98.54 | 97.93 | 0.08% | 1,547,098 |
| Apr 15, 2025 | 100.00 | 101.36 | 98.41 | 98.46 | 97.85 | -1.73% | 1,231,340 |
| Apr 14, 2025 | 99.43 | 101.07 | 99.38 | 100.19 | 99.57 | 0.43% | 1,249,496 |