Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
95.01
-0.86 (-0.90%)
At close: Jul 28, 2025, 4:00 PM
95.20
+0.19 (0.20%)
After-hours: Jul 28, 2025, 7:41 PM EDT
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 95.73 | 95.92 | 94.74 | 95.01 | 95.01 | -0.90% | 1,484,272 |
| 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 |
| 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 |