Canadian National Railway Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.380	24.380	24.380	24.380	23.095	1
2023-12-01	23.800	24.080	23.800	24.080	22.811	2
2023-11-30	23.330	23.330	23.330	23.330	22.100	0
2023-11-29	23.010	23.330	23.010	23.330	22.100	2
2023-11-28	23.020	23.020	23.020	23.020	21.807	0
2023-11-27	22.980	23.020	22.980	23.020	21.807	2
2023-11-24	23.450	23.450	23.450	23.450	22.214	6
2023-11-23	23.460	23.460	23.460	23.460	22.223	0
2023-11-22	23.460	23.460	23.460	23.460	22.223	1
2023-11-21	23.740	23.740	23.460	23.460	22.223	7
2023-11-20	23.280	23.330	23.280	23.330	22.100	2
2023-11-17	23.420	23.420	23.420	23.420	22.186	9
2023-11-16	23.480	23.480	23.070	23.070	21.854	96
2023-11-14	21.960	21.960	21.960	21.960	20.802	90
2023-11-13	22.820	22.820	22.820	22.820	21.617	4
2023-11-10	22.580	22.760	22.580	22.760	21.560	16
2023-11-09	22.280	22.280	22.280	22.280	21.106	0
2023-11-08	22.280	22.280	22.280	22.280	21.106	0
2023-11-07	22.380	22.380	22.280	22.280	21.106	9
2023-11-06	22.100	22.100	22.100	22.100	20.935	0
2023-11-03	22.100	22.100	22.100	22.100	20.935	0
2023-11-01	22.320	22.320	22.100	22.100	20.935	51
2023-10-31	21.840	21.840	21.840	21.840	20.689	0
2023-10-30	21.840	21.840	21.840	21.840	20.689	0
2023-10-27	21.840	21.840	21.840	21.840	20.689	0
2023-10-26	21.840	21.840	21.840	21.840	20.689	10
2023-10-25	21.840	22.280	21.840	22.280	21.106	14
2023-10-24	22.060	22.060	21.900	21.900	20.746	2
2023-10-23	22.080	22.080	22.080	22.080	20.916	0
2023-10-20	22.080	22.080	22.080	22.080	20.916	9
2023-10-19	22.380	22.380	22.380	22.380	21.200	35
2023-10-18	22.940	22.940	22.940	22.940	21.731	0
2023-10-17	22.980	22.980	22.940	22.940	21.731	7
2023-10-16	22.180	23.110	22.180	23.110	21.892	5
2023-10-13	22.200	22.200	22.200	22.200	21.030	0
2023-10-11	22.200	22.200	22.200	22.200	21.030	0
2023-10-10	22.200	22.200	22.200	22.200	21.030	0
2023-10-09	22.200	22.200	22.200	22.200	21.030	0
2023-10-06	22.200	22.200	22.200	22.200	21.030	0
2023-10-05	22.200	22.200	22.200	22.200	21.030	1
2023-10-04	22.660	22.660	22.660	22.660	21.466	7
2023-10-03	22.600	22.600	22.600	22.600	21.409	0
2023-10-02	22.550	22.600	22.550	22.600	21.409	7
2023-09-29	22.980	22.980	22.980	22.980	21.769	0
2023-09-28	22.980	22.980	22.980	22.980	21.769	0
2023-09-27	22.980	22.980	22.980	22.980	21.769	0
2023-09-26	23.080	23.080	22.980	22.980	21.769	2
2023-09-25	23.010	23.010	22.930	22.930	21.721	655
2023-09-22	22.980	22.980	22.980	22.980	21.769	0
2023-09-21	22.980	22.980	22.980	22.980	21.769	1
2023-09-20	23.480	23.480	23.480	23.480	22.242	0
2023-09-19	23.480	23.480	23.480	23.480	22.242	0
2023-09-18	23.480	23.480	23.480	23.480	22.242	3
2023-09-15	22.460	22.460	22.460	22.460	21.276	0
2023-09-14	22.460	22.460	22.460	22.460	21.276	1
2023-09-13	22.460	22.460	22.460	22.460	21.276	0
2023-09-12	22.460	22.460	22.460	22.460	21.276	0
2023-09-11	22.440	22.460	22.440	22.460	21.276	3,741
2023-09-08	23.220	23.220	23.220	23.220	21.996	0
2023-09-06	23.220	23.220	23.220	23.220	21.996	0

← NewerPage 13 of 21 · 1,249 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.