Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
106.31
+0.22 (0.21%)
Jun 5, 2025, 10:02 AM - Market open
Canadian National Railway Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 106.72 | 106.72 | 106.48 | 106.50 | - | 0.39% | 20,161 |
Jun 4, 2025 | 106.18 | 106.69 | 105.90 | 106.09 | 106.09 | 0.23% | 920,985 |
Jun 3, 2025 | 104.77 | 106.09 | 104.08 | 105.85 | 105.85 | 0.92% | 1,248,803 |
Jun 2, 2025 | 104.90 | 105.03 | 103.50 | 104.89 | 104.89 | -0.05% | 2,019,190 |
May 30, 2025 | 104.79 | 105.72 | 104.67 | 104.94 | 104.94 | -0.04% | 1,187,352 |
May 29, 2025 | 105.39 | 105.87 | 104.41 | 104.98 | 104.98 | 0.10% | 1,135,686 |
May 28, 2025 | 105.24 | 105.75 | 104.77 | 104.87 | 104.87 | -0.33% | 793,684 |
May 27, 2025 | 105.54 | 105.90 | 104.94 | 105.22 | 105.22 | 0.23% | 1,636,969 |
May 23, 2025 | 105.60 | 106.16 | 104.94 | 104.98 | 104.98 | -1.17% | 1,221,536 |
May 22, 2025 | 106.12 | 106.61 | 105.49 | 106.22 | 106.22 | 0.11% | 1,175,859 |
May 21, 2025 | 106.94 | 107.38 | 106.10 | 106.10 | 106.10 | -1.26% | 846,568 |
May 20, 2025 | 107.68 | 108.13 | 106.70 | 107.45 | 107.45 | -0.08% | 885,410 |
May 19, 2025 | 107.11 | 108.00 | 106.45 | 107.54 | 107.54 | -0.49% | 718,840 |
May 16, 2025 | 108.20 | 108.75 | 107.46 | 108.07 | 108.07 | -0.06% | 1,208,589 |
May 15, 2025 | 106.47 | 108.42 | 106.47 | 108.13 | 108.13 | 1.63% | 1,387,711 |
May 14, 2025 | 105.01 | 106.87 | 104.44 | 106.40 | 106.40 | 1.14% | 1,207,099 |
May 13, 2025 | 104.60 | 105.96 | 104.54 | 105.20 | 105.20 | 0.48% | 1,607,129 |
May 12, 2025 | 103.01 | 105.53 | 102.59 | 104.70 | 104.70 | 4.32% | 1,675,302 |
May 9, 2025 | 101.43 | 101.95 | 100.14 | 100.36 | 100.36 | -0.96% | 996,955 |
May 8, 2025 | 100.18 | 101.83 | 99.81 | 101.33 | 101.33 | 1.56% | 1,422,259 |
May 7, 2025 | 98.67 | 99.83 | 98.29 | 99.77 | 99.77 | 1.36% | 1,342,548 |
May 6, 2025 | 99.09 | 99.80 | 98.03 | 98.43 | 98.43 | -0.26% | 1,019,784 |
May 5, 2025 | 101.09 | 101.28 | 98.65 | 98.69 | 98.69 | -2.61% | 1,271,623 |
May 2, 2025 | 96.64 | 101.44 | 96.57 | 101.34 | 101.34 | 5.98% | 3,675,567 |
May 1, 2025 | 96.76 | 97.18 | 95.35 | 95.62 | 95.62 | -1.24% | 1,836,913 |
Apr 30, 2025 | 96.50 | 96.85 | 93.37 | 96.82 | 96.82 | 0.40% | 1,182,074 |
Apr 29, 2025 | 96.14 | 96.57 | 94.86 | 96.43 | 96.43 | -0.09% | 1,512,070 |
Apr 28, 2025 | 97.44 | 98.09 | 96.05 | 96.52 | 96.52 | -0.60% | 1,119,588 |
Apr 25, 2025 | 96.93 | 97.77 | 96.56 | 97.10 | 97.10 | -0.54% | 731,159 |
Apr 24, 2025 | 97.20 | 98.04 | 96.42 | 97.63 | 97.63 | -0.14% | 1,223,637 |
Apr 23, 2025 | 98.92 | 99.97 | 97.52 | 97.77 | 97.77 | 0.18% | 1,456,491 |
Apr 22, 2025 | 99.06 | 99.48 | 97.40 | 97.59 | 97.59 | -1.02% | 1,418,162 |
Apr 21, 2025 | 98.75 | 99.15 | 97.68 | 98.60 | 98.60 | -0.57% | 822,482 |
Apr 17, 2025 | 98.66 | 99.53 | 98.53 | 99.17 | 99.17 | 0.64% | 1,159,612 |
Apr 16, 2025 | 98.51 | 98.76 | 97.25 | 98.54 | 98.54 | 0.08% | 1,547,098 |
Apr 15, 2025 | 100.00 | 101.36 | 98.41 | 98.46 | 98.46 | -1.73% | 1,231,340 |
Apr 14, 2025 | 99.43 | 101.07 | 99.38 | 100.19 | 100.19 | 0.43% | 1,249,496 |
Apr 11, 2025 | 96.15 | 99.87 | 95.28 | 99.76 | 99.76 | 4.12% | 1,712,794 |
Apr 10, 2025 | 98.59 | 98.59 | 94.08 | 95.81 | 95.81 | -2.55% | 1,701,962 |
Apr 9, 2025 | 92.01 | 98.74 | 91.93 | 98.32 | 98.32 | 6.11% | 2,466,468 |
Apr 8, 2025 | 97.60 | 97.60 | 91.65 | 92.66 | 92.66 | -2.21% | 2,513,883 |
Apr 7, 2025 | 93.86 | 97.11 | 92.58 | 94.75 | 94.75 | -1.80% | 2,610,371 |
Apr 4, 2025 | 96.52 | 99.08 | 95.27 | 96.49 | 96.49 | -1.75% | 1,795,807 |
Apr 3, 2025 | 98.84 | 100.81 | 98.00 | 98.21 | 98.21 | -2.03% | 2,312,207 |
Apr 2, 2025 | 98.23 | 100.30 | 97.34 | 100.24 | 100.24 | 1.64% | 986,483 |
Apr 1, 2025 | 97.44 | 98.74 | 96.38 | 98.62 | 98.62 | 1.19% | 1,355,170 |
Mar 31, 2025 | 96.24 | 98.14 | 95.77 | 97.46 | 97.46 | 0.01% | 1,170,440 |
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 |