Canadian National Railway Company CNR
TSX · Canada · Transportation
CAD 168.06-1.34 (-0.79%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 168.57 | -0.49% | CAD 168.99 | CAD 169.32 | CAD 168.50 | 10.36K |
| 2026-09-30 | CAD 169.40 | -1.02% | CAD 171.03 | CAD 171.80 | CAD 169.25 | 884.10K |
| 2026-09-29 | CAD 171.14 | -0.27% | CAD 170.60 | CAD 172.43 | CAD 170.04 | 635.20K |
| 2026-09-28 | CAD 171.61 | +0.42% | CAD 171.04 | CAD 172.07 | CAD 169.56 |
| 1.04M |
| 2026-09-25 | CAD 170.90 | +0.78% | CAD 169.80 | CAD 171.48 | CAD 168.51 | 878.90K |
| 2026-09-24 | CAD 169.57 | +0.56% | CAD 168.74 | CAD 171.20 | CAD 168.48 | 1.46M |
| 2026-09-23 | CAD 168.62 | +0.21% | CAD 167.47 | CAD 170.77 | CAD 167.47 | 1.10M |
| 2026-09-22 | CAD 168.26 | +1.96% | CAD 165.27 | CAD 168.31 | CAD 165.07 | 836.10K |
| 2026-09-21 | CAD 165.03 | -0.99% | CAD 166.82 | CAD 167.17 | CAD 163.86 | 1.10M |
| 2026-09-18 | CAD 166.68 | -0.63% | CAD 167.84 | CAD 167.84 | CAD 166.11 | 3.55M |
| 2026-09-17 | CAD 167.74 | +0.24% | CAD 168.48 | CAD 169.17 | CAD 165.48 | 966.40K |
| 2026-09-16 | CAD 167.34 | -1.33% | CAD 169.43 | CAD 169.90 | CAD 166.20 | 1.35M |
| 2026-09-15 | CAD 169.60 | -0.12% | CAD 169.66 | CAD 169.94 | CAD 168.59 | 780.30K |
| 2026-09-14 | CAD 169.81 | +0.12% | CAD 170.36 | CAD 171.35 | CAD 169.54 | 1.47M |
| 2026-09-11 | CAD 169.60 | +1.22% | CAD 168.51 | CAD 169.76 | CAD 167.75 | 1.85M |
| 2026-09-10 | CAD 167.56 | -0.47% | CAD 167.88 | CAD 169.44 | CAD 166.19 | 2.10M |
| 2026-09-09 | CAD 168.35 | -0.57% | CAD 168.82 | CAD 169.50 | CAD 166.85 | 1.85M |
| 2026-09-08 | CAD 169.31 | -0.74% | CAD 168.96 | CAD 170.54 | CAD 168.91 | 1.47M |
| 2026-09-04 | CAD 170.58 | +0.42% | CAD 169.72 | CAD 172.39 | CAD 169.71 | 1.28M |
| 2026-09-03 | CAD 169.87 | +0.99% | CAD 167.67 | CAD 170.56 | CAD 166.93 | 1.91M |
| 2026-09-02 | CAD 168.21 | +0.45% | CAD 168.00 | CAD 168.38 | CAD 166.24 | 3.01M |
| 2026-09-01 | CAD 167.46 | -3.23% | CAD 172.83 | CAD 173.05 | CAD 166.19 | 1.76M |
| 2026-08-31 | CAD 173.05 | -1.15% | CAD 174.72 | CAD 174.87 | CAD 172.12 | 1.82M |
| 2026-08-28 | CAD 175.06 | -0.05% | CAD 175.16 | CAD 175.81 | CAD 173.82 | 850.80K |
| 2026-08-27 | CAD 175.15 | -1.03% | CAD 176.27 | CAD 177.16 | CAD 175.04 | 657.30K |
| 2026-08-26 | CAD 176.97 | +0.68% | CAD 175.25 | CAD 178.25 | CAD 175.25 | 617.10K |
| 2026-08-25 | CAD 175.77 | -0.44% | CAD 176.14 | CAD 177.69 | CAD 175.35 | 1.56M |
| 2026-08-24 | CAD 176.54 | -1.21% | CAD 178.20 | CAD 179.45 | CAD 175.00 | 1.22M |
| 2026-08-21 | CAD 178.70 | +1.05% | CAD 177.58 | CAD 179.09 | CAD 177.01 | 1.06M |
| 2026-08-20 | CAD 176.85 | +0.26% | CAD 175.75 | CAD 179.21 | CAD 175.57 | 1.36M |
| 2026-08-19 | CAD 176.40 | +0.30% | CAD 176.08 | CAD 178.38 | CAD 175.44 | 1.19M |
| 2026-08-18 | CAD 175.87 | +0.21% | CAD 176.20 | CAD 177.50 | CAD 175.00 | 1.09M |
| 2026-08-17 | CAD 175.51 | -0.20% | CAD 174.82 | CAD 177.00 | CAD 174.74 | 1.52M |
| 2026-08-14 | CAD 175.87 | -1.07% | CAD 177.36 | CAD 178.11 | CAD 175.53 | 1.14M |
| 2026-08-13 | CAD 177.78 | +1.01% | CAD 177.09 | CAD 178.54 | CAD 177.08 | 1.51M |
| 2026-08-12 | CAD 176.01 | +0.17% | CAD 175.51 | CAD 176.60 | CAD 175.16 | 1.10M |
| 2026-08-11 | CAD 175.72 | +0.79% | CAD 174.52 | CAD 176.07 | CAD 174.44 | 1.58M |
| 2026-08-10 | CAD 174.34 | -1.23% | CAD 175.82 | CAD 177.46 | CAD 173.84 | 2.39M |
| 2026-08-07 | CAD 176.52 | -0.43% | CAD 176.70 | CAD 177.95 | CAD 175.73 | 1.86M |
| 2026-08-06 | CAD 177.29 | -0.79% | CAD 178.70 | CAD 179.05 | CAD 176.41 | 1.33M |
| 2026-08-05 | CAD 178.71 | -0.19% | CAD 179.27 | CAD 179.59 | CAD 177.11 | 1.04M |
| 2026-08-04 | CAD 179.05 | +0.45% | CAD 177.67 | CAD 179.19 | CAD 174.59 | 1.99M |
| 2026-07-31 | CAD 178.25 | +0.10% | CAD 177.80 | CAD 179.66 | CAD 177.32 | 1.45M |
| 2026-07-30 | CAD 178.08 | -2.46% | CAD 182.36 | CAD 183.89 | CAD 176.97 | 1.59M |
| 2026-07-29 | CAD 182.57 | -0.19% | CAD 182.83 | CAD 183.14 | CAD 181.42 | 1.71M |
| 2026-07-28 | CAD 182.91 | +0.37% | CAD 182.00 | CAD 183.09 | CAD 181.00 | 1.27M |
| 2026-07-27 | CAD 182.24 | -0.37% | CAD 184.20 | CAD 184.60 | CAD 180.89 | 1.37M |
| 2026-07-24 | CAD 182.91 | -0.55% | CAD 185.01 | CAD 185.25 | CAD 180.97 | 1.56M |
| 2026-07-23 | CAD 183.92 | +2.05% | CAD 180.66 | CAD 184.83 | CAD 180.01 | 1.79M |
| 2026-07-22 | CAD 180.22 | +0.42% | CAD 179.81 | CAD 181.30 | CAD 178.93 | 802.30K |
| 2026-07-21 | CAD 179.46 | +0.76% | CAD 178.65 | CAD 179.93 | CAD 176.23 | 923.50K |
| 2026-07-20 | CAD 178.11 | -1.56% | CAD 180.56 | CAD 181.80 | CAD 178.07 | 1.23M |
| 2026-07-17 | CAD 180.94 | +0.43% | CAD 180.41 | CAD 181.52 | CAD 179.33 | 1.53M |
| 2026-07-16 | CAD 180.16 | +3.39% | CAD 175.10 | CAD 180.17 | CAD 174.70 | 1.21M |
| 2026-07-15 | CAD 174.26 | -0.75% | CAD 175.20 | CAD 175.84 | CAD 173.25 | 1.14M |
| 2026-07-14 | CAD 175.58 | -1.10% | CAD 175.23 | CAD 177.05 | CAD 174.91 | 992.20K |
| 2026-07-13 | CAD 177.53 | +0.76% | CAD 177.80 | CAD 178.40 | CAD 176.32 | 1.16M |
| 2026-07-10 | CAD 176.19 | +0.05% | CAD 176.46 | CAD 177.36 | CAD 175.55 | 645.60K |
| 2026-07-09 | CAD 176.10 | +1.31% | CAD 173.49 | CAD 177.11 | CAD 173.49 | 988.30K |
| 2026-07-08 | CAD 173.82 | -0.30% | CAD 173.31 | CAD 174.17 | CAD 171.65 | 883.20K |
| 2026-07-07 | CAD 174.34 | +0.98% | CAD 173.50 | CAD 174.57 | CAD 172.47 | 1.16M |
| 2026-07-06 | CAD 172.65 | +0.13% | CAD 171.65 | CAD 173.96 | CAD 171.65 | 1.28M |
| 2026-07-03 | CAD 172.43 | +0.13% | CAD 172.84 | CAD 173.76 | CAD 172.30 | 493.40K |
| 2026-07-02 | CAD 172.21 | +1.75% | CAD 170.67 | CAD 173.18 | CAD 169.05 | 1.13M |
| 2026-06-30 | CAD 169.25 | -0.92% | CAD 170.67 | CAD 170.99 | CAD 168.99 | 2.32M |
| 2026-06-29 | CAD 170.83 | -0.10% | CAD 170.75 | CAD 172.04 | CAD 169.41 | 1.50M |
| 2026-06-26 | CAD 171.00 | +0.12% | CAD 170.58 | CAD 171.48 | CAD 169.60 | 1.56M |
| 2026-06-25 | CAD 170.79 | +3.51% | CAD 168.00 | CAD 171.23 | CAD 167.53 | 1.80M |
| 2026-06-24 | CAD 165.00 | +1.06% | CAD 164.37 | CAD 166.89 | CAD 164.11 | 1.29M |
| 2026-06-23 | CAD 163.27 | +1.04% | CAD 161.66 | CAD 164.04 | CAD 161.66 | 1.88M |
| 2026-06-22 | CAD 161.59 | +1.16% | CAD 160.19 | CAD 162.87 | CAD 160.19 | 2.88M |
| 2026-06-19 | CAD 159.73 | -0.42% | CAD 159.71 | CAD 161.08 | CAD 159.65 | 1.92M |
| 2026-06-18 | CAD 160.40 | -0.35% | CAD 160.76 | CAD 162.57 | CAD 159.09 | 1.24M |
| 2026-06-17 | CAD 160.96 | -2.38% | CAD 164.28 | CAD 165.23 | CAD 160.05 | 1.65M |
| 2026-06-16 | CAD 164.88 | +0.37% | CAD 164.47 | CAD 165.77 | CAD 163.74 | 1.69M |
| 2026-06-15 | CAD 164.27 | -1.32% | CAD 166.75 | CAD 167.50 | CAD 163.33 | 2.34M |
| 2026-06-12 | CAD 166.47 | +0.90% | CAD 165.08 | CAD 167.21 | CAD 164.80 | 2.29M |
| 2026-06-11 | CAD 164.98 | -0.91% | CAD 166.99 | CAD 167.28 | CAD 164.64 | 4.02M |
| 2026-06-10 | CAD 166.50 | -0.82% | CAD 167.60 | CAD 167.99 | CAD 165.67 | 2.96M |
| 2026-06-09 | CAD 167.87 | -0.49% | CAD 167.69 | CAD 169.22 | CAD 166.65 | 2.77M |
| 2026-06-08 | CAD 168.70 | +0.45% | CAD 167.46 | CAD 169.90 | CAD 167.30 | 1.22M |
| 2026-06-05 | CAD 167.94 | +1.05% | CAD 165.36 | CAD 168.28 | CAD 165.36 | 1.25M |
| 2026-06-04 | CAD 166.20 | +0.14% | CAD 167.17 | CAD 168.62 | CAD 165.01 | 2.44M |
| 2026-06-03 | CAD 165.97 | -1.10% | CAD 167.25 | CAD 169.85 | CAD 165.95 | 2.39M |
| 2026-06-02 | CAD 167.82 | +1.62% | CAD 165.05 | CAD 168.36 | CAD 164.73 | 2.21M |
| 2026-06-01 | CAD 165.14 | +1.16% | CAD 162.68 | CAD 166.11 | CAD 162.68 | 2.17M |
| 2026-05-29 | CAD 163.25 | -0.35% | CAD 164.32 | CAD 165.45 | CAD 162.96 | 3.26M |
| 2026-05-28 | CAD 163.82 | -0.02% | CAD 163.00 | CAD 164.49 | CAD 161.33 | 1.04M |
| 2026-05-27 | CAD 163.86 | +1.99% | CAD 160.90 | CAD 164.28 | CAD 160.50 | 1.98M |
| 2026-05-26 | CAD 160.67 | +0.58% | CAD 158.47 | CAD 161.31 | CAD 158.46 | 2.08M |