Canadian National Railway Company (CNI)

Canadian National Railway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	111.98	111.98	110.77	111.79	-	-0.58%	858,879
May 14, 2026	112.56	113.49	111.94	112.44	112.44	0.51%	1,320,918
May 13, 2026	111.45	113.79	111.45	111.87	111.87	-0.04%	1,166,047
May 12, 2026	110.58	111.92	109.32	111.91	111.91	1.18%	1,296,524
May 11, 2026	111.04	111.78	110.20	110.60	110.60	-0.93%	1,210,980
May 8, 2026	110.85	111.65	110.14	111.64	111.64	0.72%	925,356
May 7, 2026	112.88	112.92	110.84	110.84	110.84	-1.20%	1,121,016
May 6, 2026	110.55	113.00	110.52	112.19	112.19	2.00%	872,191
May 5, 2026	109.61	110.55	108.90	109.99	109.99	0.56%	968,962
May 4, 2026	110.90	111.70	109.02	109.38	109.38	-2.30%	1,204,245
May 1, 2026	112.10	113.31	111.80	111.96	111.96	-0.15%	1,504,617
Apr 30, 2026	108.20	112.60	108.00	112.13	112.13	3.75%	3,057,422
Apr 29, 2026	113.80	113.80	107.00	108.08	108.08	-5.93%	3,044,968
Apr 28, 2026	115.13	115.56	114.54	114.89	114.89	-0.05%	1,846,837
Apr 27, 2026	114.71	115.80	114.71	114.95	114.95	0.31%	1,414,520
Apr 24, 2026	114.00	115.15	113.73	114.60	114.60	0.48%	1,243,365
Apr 23, 2026	110.18	114.09	109.73	114.05	114.05	4.24%	1,563,738
Apr 22, 2026	110.22	111.27	109.28	109.41	109.41	-0.69%	963,014
Apr 21, 2026	111.44	112.06	110.12	110.17	110.17	-0.93%	1,199,280
Apr 20, 2026	110.40	111.52	109.86	111.20	111.20	0.83%	935,762
Apr 17, 2026	109.41	111.24	109.41	110.29	110.29	1.22%	1,285,449
Apr 16, 2026	109.88	110.63	108.73	108.96	108.96	-0.89%	1,340,513
Apr 15, 2026	111.59	111.77	109.87	109.94	109.94	-1.80%	969,919
Apr 14, 2026	110.70	112.06	110.57	111.96	111.96	0.91%	961,108
Apr 13, 2026	109.41	111.04	109.41	110.95	110.95	0.78%	993,373
Apr 10, 2026	110.52	111.51	109.48	110.09	110.09	-0.05%	1,597,555
Apr 9, 2026	108.39	110.53	108.39	110.14	110.14	2.30%	2,048,616
Apr 8, 2026	107.48	109.58	107.16	107.66	107.66	1.65%	1,715,350
Apr 7, 2026	104.89	106.45	104.70	105.91	105.91	0.79%	1,351,882
Apr 6, 2026	103.56	105.40	103.51	105.08	105.08	0.86%	986,423
Apr 2, 2026	102.61	104.71	102.55	104.18	104.18	0.90%	1,057,526
Apr 1, 2026	103.28	104.29	102.67	103.25	103.25	0.47%	1,539,054
Mar 31, 2026	102.50	103.01	100.37	102.77	102.77	1.42%	1,269,984
Mar 30, 2026	101.86	102.75	101.22	101.33	101.33	-0.10%	1,414,447
Mar 27, 2026	101.22	101.83	100.75	101.43	101.43	-0.16%	946,107
Mar 26, 2026	101.29	102.64	100.74	101.59	101.59	-0.29%	892,480
Mar 25, 2026	102.03	102.34	100.58	101.89	101.89	0.91%	2,161,441
Mar 24, 2026	99.72	102.19	99.22	100.97	100.97	0.28%	1,093,324
Mar 23, 2026	99.91	101.48	99.56	100.69	100.69	2.32%	1,753,086
Mar 20, 2026	98.93	100.22	97.98	98.41	98.41	-0.70%	2,168,865
Mar 19, 2026	99.90	100.37	98.41	99.10	99.10	-1.23%	1,557,801
Mar 18, 2026	101.98	102.67	100.11	100.33	100.33	-1.63%	2,724,253
Mar 17, 2026	106.82	106.82	101.86	101.99	101.99	-3.98%	3,209,135
Mar 16, 2026	105.91	107.00	104.93	106.22	106.22	1.14%	1,732,574
Mar 13, 2026	104.28	105.26	103.46	105.02	105.02	1.13%	1,689,953
Mar 12, 2026	105.50	106.50	103.23	103.85	103.85	-2.22%	1,423,082
Mar 11, 2026	106.17	106.94	106.03	106.21	106.21	-0.20%	1,058,878
Mar 10, 2026	106.79	107.77	105.98	106.42	106.42	-1.43%	1,081,300
Mar 9, 2026	105.36	108.41	103.84	107.96	107.28	1.11%	6,696,785
Mar 6, 2026	108.47	108.69	105.67	106.78	106.11	-2.64%	1,919,041

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.