Canadian National Railway Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	25.560	25.560	25.560	25.560	24.861	60
2025-05-15	24.840	24.840	24.840	24.840	24.161	0
2025-05-14	24.840	24.840	24.840	24.840	24.161	1
2025-05-13	24.740	24.740	24.740	24.740	24.064	4
2025-05-12	24.820	24.920	24.800	24.800	24.122	69
2025-05-09	24.100	24.100	24.100	24.100	23.441	1
2025-05-08	23.970	23.970	23.970	23.970	23.315	4
2025-05-07	23.410	23.410	23.410	23.410	22.770	1
2025-05-06	23.850	23.850	23.540	23.540	22.896	3
2025-05-05	23.420	23.610	23.420	23.610	22.964	9
2025-05-02	22.840	23.420	22.840	23.420	22.780	131
2025-04-30	22.560	22.720	22.560	22.720	22.099	2
2025-04-29	23.120	23.120	22.440	22.440	21.826	102
2025-04-28	22.740	22.740	22.740	22.740	22.118	4
2025-04-25	22.980	22.980	22.980	22.980	22.352	4
2025-04-24	22.920	23.060	22.920	23.060	22.429	33
2025-04-23	23.380	23.380	23.350	23.350	22.712	8
2025-04-22	24.270	24.270	24.270	24.270	23.606	5
2025-04-17	24.110	24.110	24.020	24.020	23.363	2
2025-04-16	24.240	24.240	23.900	23.900	23.247	53
2025-04-15	24.520	24.520	24.520	24.520	23.850	0
2025-04-14	24.340	24.520	24.340	24.520	23.850	3
2025-04-11	23.850	24.050	23.850	24.050	23.392	2
2025-04-10	23.540	23.550	23.540	23.540	22.896	52
2025-04-09	23.440	23.440	23.440	23.440	22.799	100
2025-04-08	23.430	23.430	22.970	22.970	22.342	57
2025-04-07	23.920	23.920	23.050	23.170	22.536	636
2025-04-04	23.650	23.680	23.310	23.680	23.033	174
2025-04-03	23.020	23.170	23.020	23.170	22.536	110
2025-04-02	23.120	23.120	23.120	23.120	22.488	0
2025-04-01	23.220	23.220	23.120	23.120	22.488	12
2025-03-31	23.500	23.500	23.220	23.220	22.585	539
2025-03-28	24.240	24.240	23.600	23.600	22.955	15
2025-03-27	24.000	24.000	24.000	24.000	23.344	2
2025-03-26	23.920	23.920	23.920	23.920	23.266	16
2025-03-25	23.260	23.360	23.260	23.360	22.721	33
2025-03-24	23.620	23.800	23.620	23.800	23.149	2
2025-03-21	23.220	23.220	23.000	23.000	22.371	312
2025-03-20	22.980	23.100	22.980	23.100	22.468	2
2025-03-19	23.020	23.120	23.020	23.080	22.449	13
2025-03-18	23.020	23.020	23.020	23.020	22.391	0
2025-03-17	23.020	23.020	23.020	23.020	22.391	1,500
2025-03-14	23.170	23.240	23.170	23.180	22.546	537
2025-03-13	23.480	23.840	23.480	23.840	23.188	106
2025-03-12	23.140	23.480	23.020	23.480	22.838	795
2025-03-11	24.060	24.060	24.060	24.060	23.402	1
2025-03-10	25.010	25.010	24.060	24.060	23.402	323
2025-03-07	25.010	25.810	25.010	25.810	25.104	291
2025-03-06	24.500	26.000	24.500	25.000	24.316	408
2025-03-05	23.890	24.160	23.850	23.990	23.231	2,715
2025-02-28	24.380	24.380	24.380	24.380	23.608	0
2025-02-27	24.500	24.500	24.380	24.380	23.608	102
2025-02-26	24.390	24.390	24.260	24.380	23.608	308
2025-02-25	25.000	25.000	25.000	25.000	24.209	0
2025-02-24	25.000	25.000	25.000	25.000	24.209	0
2025-02-21	25.000	25.000	25.000	25.000	24.209	5
2025-02-20	24.240	24.240	24.240	24.240	23.473	0
2025-02-19	24.240	24.240	24.240	24.240	23.473	0
2025-02-18	24.480	24.550	24.200	24.240	23.473	247
2025-02-17	24.770	24.770	24.390	24.390	23.618	150

← NewerPage 7 of 21 · 1,254 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.