Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
128.16
+0.76 (0.60%)
Aug 25, 2026, 11:03 AM EDT - Market open
Canadian National Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 127.41 | 127.57 | 126.64 | 127.86 | - | 0.36% | 101,498 |
| Aug 24, 2026 | 129.35 | 129.75 | 126.30 | 127.40 | 127.40 | -1.88% | 1,033,865 |
| Aug 21, 2026 | 129.26 | 130.12 | 128.57 | 129.84 | 129.84 | 1.26% | 950,318 |
| Aug 20, 2026 | 127.39 | 130.07 | 127.39 | 128.23 | 128.23 | 0.46% | 951,312 |
| Aug 19, 2026 | 127.13 | 129.01 | 126.84 | 127.64 | 127.64 | 0.86% | 1,220,840 |
| Aug 18, 2026 | 127.20 | 127.84 | 126.49 | 126.55 | 126.55 | -0.03% | 855,407 |
| Aug 17, 2026 | 126.41 | 127.71 | 126.13 | 126.59 | 126.59 | -0.20% | 627,756 |
| Aug 14, 2026 | 127.56 | 128.42 | 126.50 | 126.84 | 126.84 | -0.67% | 576,404 |
| Aug 13, 2026 | 126.98 | 128.02 | 126.72 | 127.70 | 127.70 | 1.09% | 764,239 |
| Aug 12, 2026 | 126.06 | 126.75 | 125.82 | 126.32 | 126.32 | 0.03% | 985,250 |
| Aug 11, 2026 | 125.00 | 126.49 | 125.00 | 126.28 | 126.28 | 0.91% | 1,039,772 |
| Aug 10, 2026 | 125.89 | 127.22 | 124.70 | 125.14 | 125.14 | -1.15% | 1,073,800 |
| Aug 7, 2026 | 126.15 | 127.69 | 125.91 | 126.60 | 126.60 | 0.16% | 1,332,963 |
| Aug 6, 2026 | 127.80 | 128.04 | 125.83 | 126.40 | 126.40 | -0.89% | 1,319,601 |
| Aug 5, 2026 | 127.00 | 127.92 | 126.21 | 127.54 | 127.54 | 0.19% | 1,280,341 |
| Aug 4, 2026 | 125.82 | 127.33 | 124.15 | 127.30 | 127.30 | 1.18% | 1,753,921 |
| Aug 3, 2026 | 127.18 | 127.63 | 125.20 | 125.81 | 125.81 | -1.10% | 852,609 |
| Jul 31, 2026 | 127.13 | 128.03 | 126.36 | 127.21 | 127.21 | 0.06% | 1,433,895 |
| Jul 30, 2026 | 129.02 | 130.93 | 126.37 | 127.13 | 127.13 | -2.09% | 2,370,608 |
| Jul 29, 2026 | 129.40 | 130.28 | 128.71 | 129.84 | 129.84 | 0.25% | 1,812,322 |
| Jul 28, 2026 | 129.01 | 129.76 | 128.49 | 129.52 | 129.52 | 0.50% | 1,261,340 |
| Jul 27, 2026 | 130.47 | 130.99 | 128.11 | 128.88 | 128.88 | -0.46% | 2,215,103 |
| Jul 24, 2026 | 131.51 | 131.55 | 128.48 | 129.48 | 129.48 | -0.84% | 2,558,949 |
| Jul 23, 2026 | 128.57 | 131.21 | 128.51 | 130.58 | 130.58 | 2.09% | 2,438,352 |
| Jul 22, 2026 | 128.03 | 128.78 | 127.20 | 127.91 | 127.91 | 0.64% | 1,213,124 |
| Jul 21, 2026 | 127.02 | 127.52 | 125.13 | 127.10 | 127.10 | 0.32% | 1,263,910 |
| Jul 20, 2026 | 128.99 | 129.20 | 126.62 | 126.69 | 126.69 | -1.81% | 1,325,194 |
| Jul 17, 2026 | 128.91 | 129.53 | 127.89 | 129.03 | 129.03 | 0.63% | 1,527,656 |
| Jul 16, 2026 | 124.72 | 128.24 | 124.68 | 128.22 | 128.22 | 3.40% | 1,254,948 |
| Jul 15, 2026 | 124.65 | 124.92 | 123.16 | 124.00 | 124.00 | -0.63% | 1,989,729 |
| Jul 14, 2026 | 124.37 | 125.86 | 124.37 | 124.79 | 124.79 | -0.41% | 1,110,184 |
| Jul 13, 2026 | 125.53 | 126.12 | 124.77 | 125.31 | 125.31 | 0.73% | 1,204,197 |
| Jul 10, 2026 | 124.90 | 125.26 | 123.95 | 124.40 | 124.40 | 0.05% | 1,035,116 |
| Jul 9, 2026 | 123.00 | 125.04 | 122.53 | 124.34 | 124.34 | 1.35% | 1,200,704 |
| Jul 8, 2026 | 122.95 | 122.99 | 121.08 | 122.68 | 122.68 | -0.08% | 797,948 |
| Jul 7, 2026 | 122.04 | 123.00 | 121.52 | 122.78 | 122.78 | 0.92% | 1,093,792 |
| Jul 6, 2026 | 121.09 | 122.25 | 120.93 | 121.66 | 121.66 | 0.08% | 1,035,669 |
| Jul 2, 2026 | 120.70 | 122.07 | 119.47 | 121.56 | 121.56 | 1.45% | 1,196,680 |
| Jul 1, 2026 | 119.23 | 121.60 | 119.15 | 119.82 | 119.82 | 0.49% | 864,842 |
| Jun 30, 2026 | 119.88 | 120.34 | 118.97 | 119.24 | 119.24 | -0.91% | 1,340,070 |
| Jun 29, 2026 | 120.44 | 121.09 | 119.30 | 120.34 | 120.34 | -0.18% | 1,235,608 |
| Jun 26, 2026 | 120.67 | 120.86 | 119.62 | 120.56 | 120.56 | 0.17% | 1,208,530 |
| Jun 25, 2026 | 117.90 | 120.58 | 117.90 | 120.36 | 120.36 | 3.84% | 1,819,218 |
| Jun 24, 2026 | 115.50 | 117.34 | 115.21 | 115.91 | 115.91 | 0.88% | 1,641,000 |
| Jun 23, 2026 | 114.87 | 115.53 | 113.88 | 114.90 | 114.90 | 0.67% | 1,239,520 |
| Jun 22, 2026 | 113.29 | 115.08 | 113.16 | 114.13 | 114.13 | 0.62% | 1,088,090 |
| Jun 18, 2026 | 113.72 | 115.17 | 112.50 | 113.43 | 113.43 | -0.47% | 1,387,771 |
| Jun 17, 2026 | 117.29 | 117.94 | 113.37 | 113.96 | 113.96 | -3.15% | 1,329,406 |
| Jun 16, 2026 | 118.00 | 118.43 | 117.04 | 117.67 | 117.67 | 0.11% | 1,144,029 |
| Jun 15, 2026 | 119.55 | 119.85 | 116.77 | 117.54 | 117.54 | -1.21% | 1,554,474 |