Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
97.45
-2.31 (-2.32%)
At close: Mar 28, 2025, 4:00 PM
98.06
+0.61 (0.63%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 98.88 | 99.37 | 97.67 | 98.35 | 98.35 | -0.35% | 911,767 |
| Mar 24, 2025 | 96.81 | 99.14 | 96.80 | 98.70 | 98.70 | 1.95% | 1,462,491 |
| Mar 21, 2025 | 97.34 | 97.52 | 96.31 | 96.81 | 96.81 | -0.95% | 1,071,421 |
| Mar 20, 2025 | 96.90 | 97.95 | 96.07 | 97.74 | 97.74 | 0.08% | 1,311,723 |
| Mar 19, 2025 | 97.78 | 98.09 | 96.90 | 97.66 | 97.66 | 0.13% | 856,759 |
| Mar 18, 2025 | 98.37 | 98.37 | 96.58 | 97.53 | 97.53 | -0.68% | 807,435 |
| Mar 17, 2025 | 97.64 | 98.61 | 96.98 | 98.20 | 98.20 | 0.51% | 887,781 |
| Mar 14, 2025 | 96.50 | 97.74 | 96.30 | 97.70 | 97.70 | 1.86% | 700,755 |
| Mar 13, 2025 | 96.46 | 98.31 | 95.91 | 95.92 | 95.92 | -0.99% | 1,455,391 |
| Mar 12, 2025 | 95.00 | 97.38 | 93.71 | 96.88 | 96.88 | 1.49% | 2,211,898 |
| Mar 11, 2025 | 98.25 | 98.29 | 93.64 | 95.46 | 95.46 | -2.74% | 2,535,278 |
| Mar 10, 2025 | 99.15 | 99.96 | 97.50 | 98.15 | 98.15 | -2.89% | 1,221,939 |
| Mar 7, 2025 | 101.30 | 102.62 | 100.42 | 101.07 | 100.44 | -0.85% | 4,142,467 |
| Mar 6, 2025 | 99.29 | 102.39 | 98.86 | 101.94 | 101.30 | 1.82% | 1,117,797 |
| Mar 5, 2025 | 98.61 | 100.69 | 98.30 | 100.12 | 99.49 | 2.72% | 1,120,541 |
| Mar 4, 2025 | 97.53 | 98.65 | 96.28 | 97.47 | 96.86 | -0.79% | 1,697,560 |
| Mar 3, 2025 | 101.91 | 102.80 | 98.18 | 98.25 | 97.64 | -3.07% | 2,201,737 |
| Feb 28, 2025 | 100.18 | 101.41 | 99.89 | 101.36 | 100.73 | 1.60% | 1,340,471 |
| Feb 27, 2025 | 100.08 | 100.69 | 99.65 | 99.76 | 99.14 | -0.71% | 1,615,632 |
| Feb 26, 2025 | 100.64 | 101.01 | 99.93 | 100.47 | 99.84 | -0.18% | 824,834 |
| Feb 25, 2025 | 101.66 | 102.28 | 100.40 | 100.65 | 100.02 | -0.44% | 1,474,137 |
| Feb 24, 2025 | 104.04 | 104.51 | 100.92 | 101.09 | 100.46 | -2.79% | 2,252,982 |
| Feb 21, 2025 | 103.57 | 104.29 | 102.91 | 103.99 | 103.34 | 0.15% | 1,342,683 |
| Feb 20, 2025 | 102.25 | 103.91 | 102.20 | 103.83 | 103.18 | 1.42% | 940,240 |
| Feb 19, 2025 | 102.12 | 102.72 | 101.27 | 102.38 | 101.74 | -0.40% | 1,043,606 |
| Feb 18, 2025 | 101.47 | 103.16 | 101.05 | 102.79 | 102.15 | 1.18% | 1,280,757 |
| Feb 14, 2025 | 102.57 | 103.59 | 101.49 | 101.59 | 100.96 | -0.96% | 1,412,653 |
| Feb 13, 2025 | 103.20 | 103.59 | 102.42 | 102.57 | 101.93 | -0.06% | 2,044,131 |
| Feb 12, 2025 | 101.87 | 102.96 | 101.11 | 102.63 | 101.99 | -0.28% | 951,958 |
| Feb 11, 2025 | 102.43 | 103.36 | 101.94 | 102.92 | 102.28 | 0.41% | 1,601,095 |
| Feb 10, 2025 | 102.00 | 102.51 | 101.08 | 102.50 | 101.86 | 0.91% | 1,465,444 |
| Feb 7, 2025 | 103.48 | 103.60 | 101.43 | 101.58 | 100.95 | -1.55% | 1,469,935 |
| Feb 6, 2025 | 104.00 | 104.47 | 102.70 | 103.18 | 102.54 | -0.73% | 944,441 |
| Feb 5, 2025 | 101.61 | 103.99 | 101.61 | 103.94 | 103.29 | 2.19% | 1,191,414 |
| Feb 4, 2025 | 101.13 | 103.01 | 100.45 | 101.71 | 101.07 | 3.03% | 1,752,026 |
| Feb 3, 2025 | 100.10 | 101.61 | 98.69 | 98.72 | 98.10 | -5.54% | 2,562,687 |
| Jan 31, 2025 | 104.00 | 106.89 | 103.25 | 104.51 | 103.86 | -0.66% | 2,326,445 |
| Jan 30, 2025 | 106.01 | 106.61 | 104.09 | 105.20 | 104.54 | -0.31% | 1,586,471 |
| Jan 29, 2025 | 105.46 | 106.04 | 104.70 | 105.53 | 104.87 | 0.39% | 964,947 |
| Jan 28, 2025 | 106.50 | 106.88 | 104.89 | 105.12 | 104.46 | -1.55% | 1,817,057 |
| Jan 27, 2025 | 105.01 | 106.80 | 104.94 | 106.78 | 106.11 | 1.17% | 1,347,653 |
| Jan 24, 2025 | 106.39 | 106.42 | 105.46 | 105.54 | 104.88 | -0.67% | 1,147,238 |
| Jan 23, 2025 | 104.94 | 107.56 | 104.76 | 106.25 | 105.59 | 1.74% | 1,584,853 |
| Jan 22, 2025 | 103.37 | 105.16 | 102.91 | 104.43 | 103.78 | 0.72% | 1,068,007 |
| Jan 21, 2025 | 103.45 | 104.11 | 102.45 | 103.68 | 103.03 | 2.13% | 1,284,012 |
| Jan 17, 2025 | 102.01 | 102.73 | 101.52 | 101.52 | 100.89 | -0.46% | 1,216,869 |
| Jan 16, 2025 | 100.67 | 102.09 | 99.95 | 101.99 | 101.35 | 1.29% | 1,463,219 |