Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
107.96
+1.18 (1.11%)
At close: Mar 9, 2026, 4:00 PM EDT
108.50
+0.54 (0.50%)
After-hours: Mar 9, 2026, 4:48 PM EDT
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.36 | 108.41 | 103.84 | 107.96 | 107.29 | 1.11% | 6,663,942 |
| Mar 6, 2026 | 108.47 | 108.69 | 105.67 | 106.78 | 106.11 | -2.64% | 1,919,041 |
| Mar 5, 2026 | 109.85 | 110.35 | 108.14 | 109.67 | 108.98 | -1.01% | 1,538,714 |
| Mar 4, 2026 | 111.30 | 111.58 | 109.89 | 110.79 | 110.10 | -0.35% | 1,199,985 |
| Mar 3, 2026 | 111.61 | 112.15 | 108.87 | 111.18 | 110.49 | -1.62% | 1,869,984 |
| Mar 2, 2026 | 111.20 | 113.09 | 110.61 | 113.01 | 112.30 | 0.73% | 1,120,566 |
| Feb 27, 2026 | 110.01 | 112.48 | 109.90 | 112.19 | 111.49 | 1.76% | 1,311,589 |
| Feb 26, 2026 | 109.34 | 110.50 | 109.09 | 110.25 | 109.56 | 1.13% | 1,556,577 |
| Feb 25, 2026 | 111.01 | 111.30 | 108.79 | 109.02 | 108.34 | -2.05% | 1,857,146 |
| Feb 24, 2026 | 110.00 | 111.33 | 109.54 | 111.30 | 110.60 | 1.10% | 1,208,880 |
| Feb 23, 2026 | 110.63 | 111.47 | 109.71 | 110.09 | 109.40 | -0.33% | 1,588,894 |
| Feb 20, 2026 | 109.44 | 110.93 | 109.20 | 110.46 | 109.77 | 0.94% | 1,705,826 |
| Feb 19, 2026 | 107.22 | 109.73 | 106.89 | 109.43 | 108.75 | 1.44% | 1,718,807 |
| Feb 18, 2026 | 108.40 | 108.48 | 106.79 | 107.88 | 107.21 | -0.54% | 3,395,845 |
| Feb 17, 2026 | 107.31 | 109.90 | 107.08 | 108.47 | 107.79 | 0.81% | 2,872,236 |
| Feb 13, 2026 | 107.38 | 107.77 | 105.73 | 107.60 | 106.93 | 0.28% | 2,203,770 |
| Feb 12, 2026 | 106.56 | 107.76 | 105.26 | 107.30 | 106.63 | 0.92% | 2,892,698 |
| Feb 11, 2026 | 106.41 | 107.09 | 105.75 | 106.32 | 105.66 | 0.24% | 1,551,683 |
| Feb 10, 2026 | 103.25 | 107.33 | 103.24 | 106.07 | 105.41 | 2.59% | 2,332,816 |
| Feb 9, 2026 | 101.54 | 103.48 | 100.90 | 103.39 | 102.74 | 1.93% | 1,648,351 |
| Feb 6, 2026 | 100.00 | 101.45 | 100.00 | 101.43 | 100.80 | 1.43% | 1,421,414 |
| Feb 5, 2026 | 98.62 | 100.48 | 98.53 | 100.00 | 99.38 | 1.00% | 1,768,972 |
| Feb 4, 2026 | 97.01 | 100.13 | 96.52 | 99.01 | 98.39 | 2.57% | 2,533,888 |
| Feb 3, 2026 | 95.88 | 97.22 | 95.14 | 96.53 | 95.93 | 0.89% | 2,833,023 |
| Feb 2, 2026 | 95.11 | 95.79 | 94.06 | 95.68 | 95.08 | -0.56% | 2,538,291 |
| Jan 30, 2026 | 101.44 | 101.72 | 96.14 | 96.22 | 95.62 | -4.76% | 3,019,461 |
| Jan 29, 2026 | 99.04 | 101.11 | 98.78 | 101.03 | 100.40 | 2.53% | 2,712,428 |
| Jan 28, 2026 | 100.36 | 100.66 | 98.40 | 98.54 | 97.92 | -1.93% | 1,679,104 |
| Jan 27, 2026 | 100.12 | 100.96 | 99.74 | 100.48 | 99.85 | 0.59% | 1,580,837 |
| Jan 26, 2026 | 100.01 | 100.52 | 99.42 | 99.89 | 99.27 | 0.04% | 700,754 |
| Jan 23, 2026 | 100.20 | 100.82 | 99.77 | 99.85 | 99.23 | -0.17% | 1,064,121 |
| Jan 22, 2026 | 99.56 | 100.39 | 99.56 | 100.02 | 99.40 | 0.64% | 796,061 |
| Jan 21, 2026 | 98.08 | 100.08 | 97.95 | 99.38 | 98.76 | 2.25% | 1,144,795 |
| Jan 20, 2026 | 100.26 | 100.87 | 97.12 | 97.19 | 96.58 | -2.92% | 1,779,157 |
| Jan 16, 2026 | 99.00 | 100.12 | 98.48 | 100.11 | 99.48 | 0.89% | 1,704,123 |
| Jan 15, 2026 | 97.75 | 99.38 | 97.30 | 99.23 | 98.61 | 1.62% | 1,092,407 |
| Jan 14, 2026 | 97.57 | 98.14 | 97.32 | 97.65 | 97.04 | 0.30% | 1,508,500 |
| Jan 13, 2026 | 98.95 | 99.07 | 96.96 | 97.36 | 96.75 | -1.61% | 1,151,616 |
| Jan 12, 2026 | 98.89 | 99.65 | 98.26 | 98.95 | 98.33 | - | 988,332 |
| Jan 9, 2026 | 99.46 | 100.18 | 98.52 | 98.95 | 98.33 | -0.52% | 946,960 |
| Jan 8, 2026 | 96.39 | 99.49 | 96.39 | 99.47 | 98.85 | 2.90% | 1,151,448 |
| Jan 7, 2026 | 101.00 | 101.85 | 96.62 | 96.67 | 96.07 | -3.91% | 1,005,684 |
| Jan 6, 2026 | 99.40 | 100.82 | 98.82 | 100.60 | 99.97 | 1.28% | 1,157,903 |
| Jan 5, 2026 | 99.80 | 100.38 | 98.44 | 99.33 | 98.71 | -0.97% | 1,136,548 |
| Jan 2, 2026 | 98.92 | 100.66 | 98.85 | 100.30 | 99.67 | 1.47% | 865,704 |
| Dec 31, 2025 | 99.29 | 99.85 | 98.83 | 98.85 | 98.23 | -0.46% | 615,694 |
| Dec 30, 2025 | 99.24 | 100.22 | 99.01 | 99.31 | 98.69 | -0.13% | 884,655 |
| Dec 29, 2025 | 98.69 | 99.79 | 98.49 | 99.44 | 98.82 | 0.76% | 661,701 |
| Dec 26, 2025 | 98.81 | 98.92 | 98.14 | 98.69 | 98.07 | - | 417,402 |
| Dec 24, 2025 | 98.67 | 99.03 | 98.22 | 98.69 | 98.07 | -0.06% | 291,127 |
| Dec 23, 2025 | 98.50 | 98.76 | 97.98 | 98.75 | 98.13 | 0.56% | 963,715 |
| Dec 22, 2025 | 98.68 | 99.00 | 97.87 | 98.20 | 97.59 | - | 1,204,355 |
| Dec 19, 2025 | 99.56 | 99.84 | 98.01 | 98.20 | 97.59 | -1.39% | 1,085,604 |
| Dec 18, 2025 | 97.74 | 100.24 | 97.68 | 99.58 | 98.96 | 2.27% | 2,004,459 |
| Dec 17, 2025 | 96.89 | 97.88 | 96.43 | 97.37 | 96.76 | 0.46% | 1,375,583 |
| Dec 16, 2025 | 98.48 | 98.70 | 96.92 | 96.92 | 96.31 | -1.45% | 1,372,030 |
| Dec 15, 2025 | 98.10 | 98.79 | 97.77 | 98.35 | 97.74 | 0.47% | 1,502,113 |
| Dec 12, 2025 | 98.11 | 98.58 | 97.52 | 97.89 | 97.28 | -0.07% | 1,513,954 |
| Dec 11, 2025 | 98.74 | 99.17 | 97.67 | 97.96 | 97.35 | -0.35% | 1,463,157 |
| Dec 10, 2025 | 97.64 | 98.58 | 96.83 | 98.30 | 97.69 | 0.60% | 1,876,054 |
| Dec 9, 2025 | 97.69 | 98.79 | 97.04 | 97.71 | 97.10 | -0.55% | 1,562,568 |
| Dec 8, 2025 | 98.50 | 99.82 | 98.19 | 98.25 | 97.00 | 0.09% | 6,232,572 |
| Dec 5, 2025 | 98.91 | 99.00 | 97.91 | 98.16 | 96.91 | -0.41% | 944,133 |
| Dec 4, 2025 | 98.54 | 99.28 | 98.07 | 98.56 | 97.30 | -0.07% | 1,332,440 |
| Dec 3, 2025 | 96.49 | 99.14 | 96.44 | 98.63 | 97.37 | 2.74% | 1,244,467 |
| Dec 2, 2025 | 95.82 | 96.44 | 94.60 | 96.00 | 94.78 | 0.47% | 1,129,827 |
| Dec 1, 2025 | 95.74 | 97.03 | 95.14 | 95.55 | 94.33 | -0.35% | 1,300,654 |
| Nov 28, 2025 | 95.30 | 96.18 | 94.87 | 95.89 | 94.67 | 2.00% | 635,654 |
| Nov 26, 2025 | 92.46 | 94.32 | 92.46 | 94.01 | 92.81 | 1.45% | 1,443,062 |
| Nov 25, 2025 | 91.46 | 92.68 | 91.41 | 92.67 | 91.49 | 1.94% | 1,278,694 |
| Nov 24, 2025 | 93.00 | 93.00 | 90.74 | 90.91 | 89.75 | -2.24% | 1,968,448 |
| Nov 21, 2025 | 92.74 | 93.43 | 92.31 | 92.99 | 91.81 | 1.05% | 1,740,967 |
| Nov 20, 2025 | 93.79 | 94.34 | 92.02 | 92.02 | 90.85 | -1.65% | 1,524,185 |
| Nov 19, 2025 | 93.96 | 93.96 | 92.89 | 93.56 | 92.37 | -0.43% | 1,254,560 |
| Nov 18, 2025 | 94.50 | 95.01 | 93.65 | 93.96 | 92.76 | -1.59% | 1,723,468 |
| Nov 17, 2025 | 95.74 | 96.54 | 95.00 | 95.48 | 94.26 | -0.70% | 1,076,653 |
| Nov 14, 2025 | 96.38 | 96.84 | 95.14 | 96.15 | 94.93 | -0.48% | 1,056,894 |
| Nov 13, 2025 | 97.46 | 98.18 | 96.56 | 96.61 | 95.38 | -1.29% | 925,281 |
| Nov 12, 2025 | 96.03 | 98.04 | 95.86 | 97.87 | 96.62 | 1.99% | 1,070,822 |
| Nov 11, 2025 | 94.60 | 96.04 | 94.60 | 95.96 | 94.74 | 1.53% | 955,746 |
| Nov 10, 2025 | 95.25 | 95.36 | 94.47 | 94.51 | 93.31 | -0.55% | 1,343,315 |
| Nov 7, 2025 | 94.54 | 95.05 | 93.41 | 95.03 | 93.82 | 0.52% | 2,003,213 |
| Nov 6, 2025 | 96.04 | 96.18 | 94.37 | 94.54 | 93.34 | -1.54% | 1,118,065 |
| Nov 5, 2025 | 95.54 | 96.51 | 95.35 | 96.02 | 94.80 | 0.27% | 1,431,438 |
| Nov 4, 2025 | 95.38 | 95.82 | 93.62 | 95.76 | 94.54 | 0.15% | 1,329,174 |
| Nov 3, 2025 | 95.52 | 95.82 | 94.14 | 95.62 | 94.40 | -0.30% | 1,813,852 |
| Oct 31, 2025 | 96.97 | 99.55 | 95.56 | 95.91 | 94.69 | 2.80% | 3,564,256 |
| Oct 30, 2025 | 93.03 | 94.05 | 92.71 | 93.30 | 92.11 | 0.14% | 1,438,613 |
| Oct 29, 2025 | 94.56 | 94.74 | 92.71 | 93.17 | 91.98 | -1.65% | 1,194,926 |
| Oct 28, 2025 | 95.48 | 95.48 | 94.32 | 94.73 | 93.52 | -0.04% | 713,065 |
| Oct 27, 2025 | 95.72 | 95.77 | 94.41 | 94.77 | 93.56 | -0.58% | 975,932 |
| Oct 24, 2025 | 96.02 | 96.02 | 94.77 | 95.32 | 94.11 | -0.67% | 939,237 |
| Oct 23, 2025 | 96.86 | 96.86 | 95.64 | 95.96 | 94.74 | -0.16% | 1,232,573 |
| Oct 22, 2025 | 95.00 | 97.57 | 95.00 | 96.11 | 94.89 | 1.18% | 1,423,440 |
| Oct 21, 2025 | 95.24 | 96.16 | 94.91 | 94.99 | 93.78 | -0.39% | 1,109,429 |
| Oct 20, 2025 | 96.16 | 96.22 | 94.99 | 95.36 | 94.15 | -0.33% | 990,678 |
| Oct 17, 2025 | 94.66 | 96.36 | 94.13 | 95.68 | 94.46 | 1.08% | 1,593,085 |
| Oct 16, 2025 | 97.44 | 97.55 | 94.59 | 94.66 | 93.45 | -2.54% | 2,479,243 |
| Oct 15, 2025 | 96.09 | 97.29 | 95.86 | 97.13 | 95.89 | 1.34% | 1,369,097 |
| Oct 14, 2025 | 94.70 | 96.09 | 94.70 | 95.85 | 94.63 | -0.29% | 1,442,265 |