Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
92.02
-1.30 (-1.39%)
Sep 22, 2025, 3:54 PM EDT - Market open
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 92.90 | 93.04 | 92.09 | 92.22 | - | -1.18% | 1,117,768 |
| 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 |
| Aug 26, 2025 | 94.84 | 96.77 | 94.73 | 96.59 | 95.94 | 1.76% | 1,754,775 |
| Aug 25, 2025 | 95.84 | 96.04 | 94.59 | 94.92 | 94.29 | -1.06% | 1,857,497 |
| Aug 22, 2025 | 94.46 | 96.42 | 93.88 | 95.94 | 95.30 | 2.03% | 2,047,408 |
| Aug 21, 2025 | 93.39 | 94.32 | 93.25 | 94.03 | 93.40 | 0.23% | 978,337 |
| Aug 20, 2025 | 94.46 | 95.06 | 93.81 | 93.81 | 93.18 | -0.57% | 1,389,837 |
| Aug 19, 2025 | 93.24 | 94.57 | 92.98 | 94.35 | 93.72 | 1.22% | 2,098,989 |
| Aug 18, 2025 | 93.60 | 93.95 | 92.62 | 93.21 | 92.59 | -0.14% | 1,210,261 |
| Aug 15, 2025 | 92.90 | 93.87 | 92.87 | 93.34 | 92.72 | 0.63% | 1,103,731 |
| Aug 14, 2025 | 93.33 | 93.33 | 92.14 | 92.76 | 92.14 | -1.20% | 2,356,000 |
| Aug 13, 2025 | 93.86 | 94.23 | 93.66 | 93.89 | 93.26 | 0.11% | 3,614,023 |
| Aug 12, 2025 | 93.45 | 94.25 | 93.31 | 93.79 | 93.16 | 0.59% | 1,365,172 |
| Aug 11, 2025 | 92.34 | 93.37 | 92.05 | 93.24 | 92.62 | 0.72% | 1,549,186 |
| Aug 8, 2025 | 92.54 | 93.03 | 92.32 | 92.57 | 91.95 | 0.09% | 933,797 |
| Aug 7, 2025 | 94.38 | 94.38 | 92.39 | 92.49 | 91.87 | -1.75% | 1,250,980 |
| Aug 6, 2025 | 94.61 | 94.75 | 94.06 | 94.14 | 93.51 | -0.03% | 1,255,817 |
| Aug 5, 2025 | 93.69 | 94.73 | 93.47 | 94.17 | 93.54 | 0.48% | 1,759,848 |
| Aug 4, 2025 | 93.09 | 93.94 | 93.03 | 93.72 | 93.09 | 0.93% | 1,130,543 |
| Aug 1, 2025 | 93.32 | 93.62 | 92.41 | 92.86 | 92.24 | -0.63% | 2,049,323 |
| Jul 31, 2025 | 93.54 | 94.25 | 93.19 | 93.45 | 92.82 | -0.83% | 1,691,846 |
| Jul 30, 2025 | 95.22 | 95.22 | 93.92 | 94.23 | 93.60 | -1.02% | 2,028,990 |
| Jul 29, 2025 | 94.83 | 96.55 | 94.56 | 95.20 | 94.56 | 0.20% | 2,173,367 |
| Jul 28, 2025 | 95.73 | 95.92 | 94.74 | 95.01 | 94.37 | -0.90% | 1,545,971 |
| Jul 25, 2025 | 95.62 | 95.90 | 94.78 | 95.87 | 95.23 | 0.47% | 2,287,337 |
| Jul 24, 2025 | 95.81 | 96.83 | 95.30 | 95.42 | 94.78 | -0.88% | 2,607,248 |
| Jul 23, 2025 | 96.44 | 97.01 | 95.49 | 96.27 | 95.63 | -4.08% | 4,316,554 |
| Jul 22, 2025 | 99.95 | 100.46 | 98.76 | 100.37 | 99.70 | 0.82% | 2,566,854 |
| Jul 21, 2025 | 100.17 | 100.75 | 99.55 | 99.55 | 98.88 | 0.05% | 1,417,565 |
| Jul 18, 2025 | 102.56 | 102.56 | 98.67 | 99.50 | 98.83 | -2.29% | 2,900,242 |
| Jul 17, 2025 | 103.00 | 103.38 | 101.78 | 101.83 | 101.15 | -1.02% | 1,908,106 |
| Jul 16, 2025 | 103.27 | 103.32 | 102.24 | 102.88 | 102.19 | -0.16% | 833,531 |
| Jul 15, 2025 | 104.35 | 104.69 | 102.94 | 103.04 | 102.35 | -0.86% | 993,320 |
| Jul 14, 2025 | 104.51 | 104.61 | 103.08 | 103.93 | 103.23 | -1.21% | 916,290 |