Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
98.16
-0.40 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.91 | 99.00 | 97.91 | 98.16 | 98.16 | -0.41% | 909,606 |
| Dec 4, 2025 | 98.54 | 99.28 | 98.07 | 98.56 | 98.56 | -0.07% | 1,332,406 |
| Dec 3, 2025 | 96.49 | 99.14 | 96.44 | 98.63 | 98.63 | 2.74% | 1,184,281 |
| Dec 2, 2025 | 95.82 | 96.44 | 94.60 | 96.00 | 96.00 | 0.47% | 1,128,764 |
| Dec 1, 2025 | 95.74 | 97.03 | 95.14 | 95.55 | 95.55 | -0.35% | 1,300,576 |
| Nov 28, 2025 | 95.30 | 96.18 | 94.87 | 95.89 | 95.89 | 2.00% | 613,220 |
| Nov 26, 2025 | 92.46 | 94.32 | 92.46 | 94.01 | 94.01 | 1.45% | 1,377,876 |
| Nov 25, 2025 | 91.46 | 92.68 | 91.41 | 92.67 | 92.67 | 1.94% | 1,174,519 |
| Nov 24, 2025 | 93.00 | 93.00 | 90.74 | 90.91 | 90.91 | -2.24% | 1,956,658 |
| Nov 21, 2025 | 92.74 | 93.43 | 92.31 | 92.99 | 92.99 | 1.05% | 1,658,030 |
| Nov 20, 2025 | 93.79 | 94.34 | 92.02 | 92.02 | 92.02 | -1.65% | 1,524,076 |
| Nov 19, 2025 | 93.96 | 93.96 | 92.89 | 93.56 | 93.56 | -0.43% | 1,254,560 |
| Nov 18, 2025 | 94.50 | 95.01 | 93.65 | 93.96 | 93.96 | -1.59% | 1,723,468 |
| Nov 17, 2025 | 95.74 | 96.54 | 95.00 | 95.48 | 95.48 | -0.70% | 1,076,653 |
| Nov 14, 2025 | 96.38 | 96.84 | 95.14 | 96.15 | 96.15 | -0.48% | 1,056,894 |
| Nov 13, 2025 | 97.46 | 98.18 | 96.56 | 96.61 | 96.61 | -1.29% | 925,281 |
| Nov 12, 2025 | 96.03 | 98.04 | 95.86 | 97.87 | 97.87 | 1.99% | 1,070,822 |
| Nov 11, 2025 | 94.60 | 96.04 | 94.60 | 95.96 | 95.96 | 1.53% | 955,746 |
| Nov 10, 2025 | 95.25 | 95.36 | 94.47 | 94.51 | 94.51 | -0.55% | 1,343,315 |
| Nov 7, 2025 | 94.54 | 95.05 | 93.41 | 95.03 | 95.03 | 0.52% | 2,003,213 |
| Nov 6, 2025 | 96.04 | 96.18 | 94.37 | 94.54 | 94.54 | -1.54% | 1,118,065 |
| Nov 5, 2025 | 95.54 | 96.51 | 95.35 | 96.02 | 96.02 | 0.27% | 1,431,438 |
| Nov 4, 2025 | 95.38 | 95.82 | 93.62 | 95.76 | 95.76 | 0.15% | 1,329,174 |
| Nov 3, 2025 | 95.52 | 95.82 | 94.14 | 95.62 | 95.62 | -0.30% | 1,813,852 |
| Oct 31, 2025 | 96.97 | 99.55 | 95.56 | 95.91 | 95.91 | 2.80% | 3,564,256 |
| Oct 30, 2025 | 93.03 | 94.05 | 92.71 | 93.30 | 93.30 | 0.14% | 1,438,613 |
| Oct 29, 2025 | 94.56 | 94.74 | 92.71 | 93.17 | 93.17 | -1.65% | 1,194,926 |
| Oct 28, 2025 | 95.48 | 95.48 | 94.32 | 94.73 | 94.73 | -0.04% | 713,065 |
| Oct 27, 2025 | 95.72 | 95.77 | 94.41 | 94.77 | 94.77 | -0.58% | 975,932 |
| Oct 24, 2025 | 96.02 | 96.02 | 94.77 | 95.32 | 95.32 | -0.67% | 939,237 |
| Oct 23, 2025 | 96.86 | 96.86 | 95.64 | 95.96 | 95.96 | -0.16% | 1,232,573 |
| Oct 22, 2025 | 95.00 | 97.57 | 95.00 | 96.11 | 96.11 | 1.18% | 1,423,440 |
| Oct 21, 2025 | 95.24 | 96.16 | 94.91 | 94.99 | 94.99 | -0.39% | 1,109,429 |
| Oct 20, 2025 | 96.16 | 96.22 | 94.99 | 95.36 | 95.36 | -0.33% | 990,678 |
| Oct 17, 2025 | 94.66 | 96.36 | 94.13 | 95.68 | 95.68 | 1.08% | 1,593,085 |
| Oct 16, 2025 | 97.44 | 97.55 | 94.59 | 94.66 | 94.66 | -2.54% | 2,479,243 |
| Oct 15, 2025 | 96.09 | 97.29 | 95.86 | 97.13 | 97.13 | 1.34% | 1,369,097 |
| Oct 14, 2025 | 94.70 | 96.09 | 94.70 | 95.85 | 95.85 | -0.29% | 1,442,265 |
| Oct 13, 2025 | 95.01 | 96.30 | 94.47 | 96.13 | 96.13 | 1.78% | 1,067,106 |
| Oct 10, 2025 | 96.46 | 97.29 | 94.21 | 94.45 | 94.45 | -1.08% | 1,653,316 |
| Oct 9, 2025 | 96.57 | 96.79 | 95.35 | 95.48 | 95.48 | -0.91% | 1,269,535 |
| Oct 8, 2025 | 96.91 | 96.91 | 95.63 | 96.36 | 96.36 | -0.60% | 1,474,355 |
| Oct 7, 2025 | 96.91 | 96.97 | 95.65 | 96.94 | 96.94 | 0.34% | 1,393,212 |
| Oct 6, 2025 | 96.33 | 96.74 | 95.64 | 96.61 | 96.61 | 0.24% | 1,217,095 |
| Oct 3, 2025 | 94.36 | 96.40 | 94.36 | 96.38 | 96.38 | 2.02% | 1,534,643 |
| Oct 2, 2025 | 94.25 | 94.61 | 93.82 | 94.47 | 94.47 | 0.01% | 1,290,351 |
| Oct 1, 2025 | 94.28 | 94.77 | 93.86 | 94.46 | 94.46 | 0.17% | 988,501 |
| Sep 30, 2025 | 93.66 | 94.33 | 92.93 | 94.30 | 94.30 | 0.43% | 1,329,117 |
| Sep 29, 2025 | 93.15 | 94.93 | 93.11 | 93.90 | 93.90 | 1.10% | 1,524,261 |
| Sep 26, 2025 | 92.68 | 93.03 | 91.73 | 92.88 | 92.88 | 0.52% | 1,060,282 |
| Sep 25, 2025 | 91.63 | 93.34 | 91.57 | 92.40 | 92.40 | 0.27% | 2,061,027 |
| Sep 24, 2025 | 91.94 | 92.33 | 91.43 | 92.15 | 92.15 | -0.09% | 1,370,747 |
| Sep 23, 2025 | 92.32 | 92.70 | 91.91 | 92.23 | 92.23 | 0.24% | 1,286,113 |
| Sep 22, 2025 | 92.90 | 93.04 | 92.00 | 92.01 | 92.01 | -1.40% | 1,889,372 |
| Sep 19, 2025 | 93.52 | 94.02 | 92.93 | 93.32 | 93.32 | -0.20% | 1,691,231 |
| Sep 18, 2025 | 94.76 | 94.98 | 93.29 | 93.51 | 93.51 | -1.21% | 3,173,339 |
| Sep 17, 2025 | 95.64 | 96.43 | 94.17 | 94.66 | 94.66 | -1.02% | 1,206,029 |
| Sep 16, 2025 | 95.49 | 96.12 | 94.88 | 95.64 | 95.64 | 0.31% | 1,348,392 |
| Sep 15, 2025 | 93.75 | 95.35 | 93.56 | 95.34 | 95.34 | 2.06% | 1,696,662 |
| Sep 12, 2025 | 94.00 | 94.26 | 93.19 | 93.42 | 93.42 | -0.54% | 1,233,356 |
| Sep 11, 2025 | 92.91 | 94.00 | 91.07 | 93.93 | 93.93 | 1.64% | 2,664,703 |
| Sep 10, 2025 | 93.41 | 94.22 | 92.31 | 92.41 | 92.41 | -0.89% | 1,591,300 |
| Sep 9, 2025 | 95.25 | 95.49 | 93.14 | 93.24 | 93.24 | -2.11% | 1,758,309 |
| Sep 8, 2025 | 96.36 | 96.45 | 94.74 | 95.25 | 95.25 | -1.35% | 2,631,307 |
| Sep 5, 2025 | 96.49 | 97.89 | 96.25 | 96.55 | 95.91 | -0.20% | 3,265,021 |
| Sep 4, 2025 | 96.83 | 96.89 | 95.75 | 96.74 | 96.10 | 0.17% | 2,797,085 |
| Sep 3, 2025 | 96.89 | 97.30 | 96.34 | 96.58 | 95.94 | -0.05% | 1,373,332 |
| Sep 2, 2025 | 96.30 | 96.74 | 96.07 | 96.63 | 95.99 | -0.15% | 1,086,422 |
| Aug 29, 2025 | 96.14 | 97.10 | 95.96 | 96.78 | 96.14 | 0.71% | 974,864 |
| Aug 28, 2025 | 97.00 | 97.13 | 95.30 | 96.10 | 95.46 | -1.18% | 2,276,466 |
| Aug 27, 2025 | 96.28 | 97.50 | 96.28 | 97.25 | 96.60 | 0.68% | 1,826,335 |
| Aug 26, 2025 | 94.84 | 96.77 | 94.73 | 96.59 | 95.95 | 1.76% | 1,754,775 |
| Aug 25, 2025 | 95.84 | 96.04 | 94.59 | 94.92 | 94.29 | -1.06% | 1,857,497 |
| Aug 22, 2025 | 94.46 | 96.42 | 93.88 | 95.94 | 95.30 | 2.03% | 2,047,408 |
| Aug 21, 2025 | 93.39 | 94.32 | 93.25 | 94.03 | 93.41 | 0.23% | 978,337 |
| Aug 20, 2025 | 94.46 | 95.06 | 93.81 | 93.81 | 93.19 | -0.57% | 1,389,837 |
| Aug 19, 2025 | 93.24 | 94.57 | 92.98 | 94.35 | 93.72 | 1.22% | 2,098,989 |
| Aug 18, 2025 | 93.60 | 93.95 | 92.62 | 93.21 | 92.59 | -0.14% | 1,210,261 |
| Aug 15, 2025 | 92.90 | 93.87 | 92.87 | 93.34 | 92.72 | 0.63% | 1,103,731 |
| Aug 14, 2025 | 93.33 | 93.33 | 92.14 | 92.76 | 92.14 | -1.20% | 2,356,000 |
| Aug 13, 2025 | 93.86 | 94.23 | 93.66 | 93.89 | 93.27 | 0.11% | 3,614,023 |
| Aug 12, 2025 | 93.45 | 94.25 | 93.31 | 93.79 | 93.17 | 0.59% | 1,365,172 |
| Aug 11, 2025 | 92.34 | 93.37 | 92.05 | 93.24 | 92.62 | 0.72% | 1,549,186 |
| Aug 8, 2025 | 92.54 | 93.03 | 92.32 | 92.57 | 91.95 | 0.09% | 933,797 |
| Aug 7, 2025 | 94.38 | 94.38 | 92.39 | 92.49 | 91.88 | -1.75% | 1,250,980 |
| Aug 6, 2025 | 94.61 | 94.75 | 94.06 | 94.14 | 93.51 | -0.03% | 1,255,817 |
| Aug 5, 2025 | 93.69 | 94.73 | 93.47 | 94.17 | 93.54 | 0.48% | 1,759,848 |
| Aug 4, 2025 | 93.09 | 93.94 | 93.03 | 93.72 | 93.10 | 0.93% | 1,130,543 |
| Aug 1, 2025 | 93.32 | 93.62 | 92.41 | 92.86 | 92.24 | -0.63% | 2,049,323 |
| Jul 31, 2025 | 93.54 | 94.25 | 93.19 | 93.45 | 92.83 | -0.83% | 1,691,846 |
| Jul 30, 2025 | 95.22 | 95.22 | 93.92 | 94.23 | 93.60 | -1.02% | 2,028,990 |
| Jul 29, 2025 | 94.83 | 96.55 | 94.56 | 95.20 | 94.57 | 0.20% | 2,173,367 |
| Jul 28, 2025 | 95.73 | 95.92 | 94.74 | 95.01 | 94.38 | -0.90% | 1,545,971 |
| Jul 25, 2025 | 95.62 | 95.90 | 94.78 | 95.87 | 95.23 | 0.47% | 2,287,337 |
| Jul 24, 2025 | 95.81 | 96.83 | 95.30 | 95.42 | 94.79 | -0.88% | 2,607,248 |
| Jul 23, 2025 | 96.44 | 97.01 | 95.49 | 96.27 | 95.63 | -4.08% | 4,316,554 |
| Jul 22, 2025 | 99.95 | 100.46 | 98.76 | 100.37 | 99.70 | 0.82% | 2,566,854 |
| Jul 21, 2025 | 100.17 | 100.75 | 99.55 | 99.55 | 98.89 | 0.05% | 1,417,565 |
| Jul 18, 2025 | 102.56 | 102.56 | 98.67 | 99.50 | 98.84 | -2.29% | 2,900,242 |
| Jul 17, 2025 | 103.00 | 103.38 | 101.78 | 101.83 | 101.15 | -1.02% | 1,908,106 |