Canadian National Railway Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.720	21.720	21.720	21.720	21.315	6
2025-10-31	21.850	21.860	21.560	21.560	21.158	213
2025-10-30	21.080	21.080	21.080	21.080	20.687	15
2025-10-29	20.980	20.980	20.940	20.940	20.550	16
2025-10-28	21.160	21.160	21.160	21.160	20.766	1
2025-10-27	21.300	21.300	21.300	21.300	20.903	5
2025-10-24	21.560	21.560	21.560	21.560	21.158	0
2025-10-23	21.340	21.560	21.340	21.560	21.158	5
2025-10-22	21.350	21.880	21.350	21.780	21.374	2,051
2025-10-21	21.460	21.460	21.460	21.460	21.060	250
2025-10-20	21.500	21.500	21.500	21.500	21.100	25
2025-10-17	21.500	21.500	21.500	21.500	21.100	0
2025-10-16	21.840	21.840	21.500	21.500	21.100	30
2025-10-15	22.040	22.040	21.860	21.860	21.453	72
2025-10-14	21.640	21.640	21.640	21.640	21.237	0
2025-10-13	21.640	21.640	21.640	21.640	21.237	8
2025-10-10	22.000	22.000	21.580	21.580	21.178	4
2025-10-09	21.460	21.460	21.460	21.460	21.060	0
2025-10-08	21.460	21.460	21.460	21.460	21.060	4
2025-10-07	21.500	21.500	21.340	21.340	20.943	6
2025-10-06	21.460	21.460	21.340	21.340	20.943	13
2025-10-03	21.280	21.360	21.180	21.360	20.962	477
2025-10-02	21.040	21.080	21.040	21.060	20.668	75
2025-10-01	20.920	20.920	20.920	20.920	20.530	15
2025-09-30	20.700	20.940	20.700	20.940	20.550	61
2025-09-29	20.660	20.660	20.660	20.660	20.275	0
2025-09-26	20.620	20.660	20.620	20.660	20.275	404
2025-09-25	20.480	20.480	20.480	20.480	20.099	100
2025-09-24	20.010	20.300	20.010	20.300	19.922	20
2025-09-23	20.360	20.360	20.360	20.360	19.981	6
2025-09-22	21.030	21.030	21.030	21.030	20.638	3
2025-09-19	20.820	20.820	20.820	20.820	20.432	10
2025-09-18	20.860	20.860	20.700	20.700	20.314	306
2025-09-17	20.990	20.990	20.940	20.940	20.550	8
2025-09-16	21.100	21.180	21.010	21.010	20.619	1,005
2025-09-15	21.000	21.000	20.880	20.880	20.491	25
2025-09-12	20.980	20.980	20.980	20.980	20.589	2
2025-09-11	20.540	21.050	20.540	21.050	20.658	1,011
2025-09-10	21.200	21.240	20.840	20.840	20.452	4,125
2025-09-09	21.920	21.920	21.260	21.260	20.864	54
2025-09-08	21.930	21.930	21.700	21.700	21.296	75
2025-09-05	22.120	22.930	22.120	22.930	22.503	7
2025-09-04	22.930	22.930	21.900	21.900	21.492	3
2025-09-03	22.240	22.240	22.240	22.240	21.725	4
2025-09-02	21.860	21.980	21.860	21.980	21.471	5,650
2025-09-01	22.060	22.060	22.060	22.060	21.550	0
2025-08-29	21.780	22.060	21.780	22.060	21.550	664
2025-08-28	22.040	22.040	22.040	22.040	21.530	0
2025-08-27	22.060	22.060	22.040	22.040	21.530	110
2025-08-26	21.840	21.980	21.840	21.980	21.471	1,390
2025-08-25	21.300	21.460	21.300	21.460	20.963	1,861
2025-08-22	21.160	21.160	21.160	21.160	20.670	0
2025-08-21	21.160	21.160	21.160	21.160	20.670	4
2025-08-20	21.680	21.680	21.600	21.600	21.100	5
2025-08-19	21.620	21.620	21.620	21.620	21.120	1
2025-08-18	21.200	21.200	21.000	21.100	20.612	421
2025-08-15	20.980	21.040	20.950	20.990	20.504	500
2025-08-14	20.860	20.860	20.860	20.860	20.377	102
2025-08-13	21.140	21.140	21.110	21.110	20.621	200
2025-08-12	21.100	21.100	21.100	21.100	20.612	5

← NewerPage 5 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.