Canadian National Railway Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	26.100	26.100	26.100	26.100	25.083	0
2024-08-21	26.160	26.160	26.100	26.100	25.083	11
2024-08-20	26.280	26.280	25.890	26.040	25.025	65
2024-08-19	25.650	25.650	25.650	25.650	24.650	0
2024-08-16	25.390	25.650	25.390	25.650	24.650	2
2024-08-15	25.830	25.830	25.830	25.830	24.823	10
2024-08-14	25.170	25.380	25.170	25.380	24.391	41
2024-08-13	25.260	25.260	25.260	25.260	24.276	6
2024-08-12	25.900	25.900	25.900	25.900	24.891	38
2024-08-09	25.900	25.900	25.900	25.900	24.891	2
2024-08-08	25.950	25.950	25.950	25.950	24.939	0
2024-08-07	25.950	25.950	25.950	25.950	24.939	1
2024-08-06	26.220	26.280	26.220	26.230	25.208	14
2024-08-05	26.250	26.760	26.250	26.760	25.717	39
2024-08-02	26.610	26.820	26.610	26.820	25.775	5
2024-08-01	27.450	27.450	27.450	27.450	26.380	0
2024-07-31	27.180	27.450	27.180	27.450	26.380	40
2024-07-30	26.970	27.150	26.970	27.150	26.092	2
2024-07-29	27.270	27.270	27.030	27.030	25.977	11
2024-07-26	27.030	27.030	27.030	27.030	25.977	0
2024-07-25	27.000	27.030	27.000	27.030	25.977	29
2024-07-24	27.060	27.060	27.060	27.060	26.005	2
2024-07-23	28.110	28.110	27.990	27.990	26.899	2
2024-07-22	28.230	28.230	28.230	28.230	27.130	1
2024-07-19	27.990	28.170	27.990	28.170	27.072	4
2024-07-18	28.170	28.170	28.170	28.170	27.072	8
2024-07-17	28.170	28.170	28.170	28.170	27.072	1
2024-07-16	27.840	27.840	27.840	27.840	26.755	10
2024-07-15	27.500	27.500	27.500	27.500	26.428	10
2024-07-12	27.510	27.510	27.510	27.510	26.438	10
2024-07-11	27.150	27.150	27.150	27.150	26.092	10
2024-07-10	26.490	26.490	26.490	26.490	25.458	72
2024-07-09	26.150	26.150	26.150	26.150	25.131	38
2024-07-08	27.180	27.180	27.180	27.180	26.121	0
2024-07-05	27.180	27.180	27.180	27.180	26.121	20
2024-07-04	27.970	27.970	27.000	27.000	25.948	12
2024-07-03	28.020	28.020	27.920	27.920	26.832	15
2024-07-02	27.930	27.930	27.930	27.930	26.842	20
2024-07-01	27.240	27.420	27.240	27.420	26.351	12
2024-06-28	27.540	27.540	27.540	27.540	26.467	1
2024-06-27	27.540	27.540	27.540	27.540	26.467	7
2024-06-26	26.600	26.600	26.600	26.600	25.563	0
2024-06-25	26.730	26.730	26.600	26.600	25.563	27
2024-06-24	26.700	26.700	26.700	26.700	25.659	1
2024-06-21	28.080	28.080	28.080	28.080	26.986	0
2024-06-20	28.080	28.080	28.080	28.080	26.986	0
2024-06-19	28.080	28.080	28.080	28.080	26.986	0
2024-06-18	28.080	28.080	28.080	28.080	26.986	0
2024-06-17	28.080	28.080	28.080	28.080	26.986	0
2024-06-14	28.080	28.080	28.080	28.080	26.986	0
2024-06-13	28.080	28.080	28.080	28.080	26.986	0
2024-06-12	28.080	28.080	28.080	28.080	26.986	1
2024-06-11	27.660	27.660	27.660	27.660	26.582	1
2024-06-10	27.840	27.840	27.840	27.840	26.755	1
2024-06-07	27.750	27.750	27.750	27.750	26.669	6
2024-06-06	27.710	27.710	27.710	27.710	26.630	0
2024-06-05	27.710	27.710	27.710	27.710	26.630	0
2024-06-04	27.590	27.710	27.590	27.710	26.438	2
2024-06-03	27.570	27.570	27.240	27.300	26.047	38
2024-05-31	25.010	27.290	25.010	27.290	26.038	21

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1010 CAD
2026-03-06	0.1022 CAD
2025-12-05	0.2093 CAD
2025-09-04	0.1024 CAD
2025-06-05	0.1070 CAD
2025-03-06	0.1061 CAD
2024-12-05	0.1102 CAD
2024-09-04	0.1029 CAD
2024-06-05	0.1994 CAD
2024-03-05	0.0952 CAD
2023-12-05	0.0882 CAD
2023-09-05	0.0891 CAD
2023-06-06	0.0862 CAD
2023-03-08	0.0892 CAD
2022-12-06	0.0876 CAD
2022-09-05	12.1004 CAD
2022-06-07	13.4302 CAD
2022-03-08	11.9803 CAD
2021-12-07	11.7740 CAD
2021-09-06	15.7283 CAD
2021-09-03	11.3977 CAD
2021-06-07	10.7765 CAD
2021-03-08	12.0815 CAD
2020-12-07	10.1098 CAD
2020-09-08	13.4159 CAD
2020-09-04	10.4514 CAD
2020-06-08	13.5890 CAD
2020-06-05	9.6454 CAD
2020-03-09	13.6201 CAD
2020-03-06	8.9506 CAD
2019-12-05	7.0658 CAD
2019-09-05	7.1996 CAD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.