Canadian National Railway Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 155.00 | 156.29 | 154.37 | 156.18 | 148.03 | 847,114 |
| 2024-08-21 | 155.02 | 155.93 | 154.74 | 155.28 | 147.18 | 1,737,059 |
| 2024-08-20 | 155.10 | 155.60 | 154.40 | 155.10 | 147.01 | 958,273 |
| 2024-08-19 | 155.00 | 155.60 | 154.40 | 155.04 | 146.95 | 980,942 |
| 2024-08-16 | 154.75 | 155.30 | 153.90 | 154.51 | 146.45 | 466,885 |
| 2024-08-15 | 153.39 | 155.73 | 153.19 | 155.24 | 147.14 | 1,085,529 |
| 2024-08-14 | 152.35 | 152.52 | 151.05 | 152.41 | 144.46 | 1,002,539 |
| 2024-08-13 | 152.57 | 152.75 | 150.92 | 152.11 | 144.17 | 884,707 |
| 2024-08-12 | 152.66 | 152.78 | 151.68 | 152.20 | 144.26 | 1,084,167 |
| 2024-08-09 | 152.86 | 152.92 | 151.37 | 152.21 | 144.27 | 517,339 |
| 2024-08-08 | 152.19 | 153.32 | 150.69 | 152.79 | 144.82 | 1,279,555 |
| 2024-08-07 | 155.00 | 155.26 | 151.18 | 151.37 | 143.47 | 1,143,287 |
| 2024-08-06 | 153.00 | 154.82 | 152.19 | 153.86 | 145.83 | 1,446,226 |
| 2024-08-02 | 155.61 | 155.90 | 153.10 | 155.73 | 147.60 | 912,323 |
| 2024-08-01 | 160.15 | 160.15 | 156.39 | 157.05 | 148.86 | 849,872 |
| 2024-07-31 | 160.07 | 160.92 | 158.07 | 159.83 | 151.49 | 862,892 |
| 2024-07-30 | 158.84 | 160.05 | 158.67 | 159.52 | 151.20 | 985,221 |
| 2024-07-29 | 159.54 | 160.23 | 158.72 | 159.00 | 150.70 | 617,117 |
| 2024-07-26 | 157.76 | 160.47 | 157.76 | 159.60 | 151.27 | 906,916 |
| 2024-07-25 | 160.05 | 160.34 | 156.76 | 156.82 | 148.64 | 1,463,563 |
| 2024-07-24 | 155.30 | 160.34 | 155.04 | 159.98 | 151.63 | 2,562,708 |
| 2024-07-23 | 167.81 | 167.90 | 165.20 | 165.35 | 156.72 | 805,726 |
| 2024-07-22 | 166.36 | 168.03 | 166.20 | 167.94 | 159.18 | 720,583 |
| 2024-07-19 | 166.14 | 166.90 | 165.04 | 165.66 | 157.02 | 493,081 |
| 2024-07-18 | 167.04 | 168.80 | 165.54 | 166.08 | 157.41 | 1,179,235 |
| 2024-07-17 | 168.88 | 168.88 | 166.77 | 168.37 | 159.58 | 988,261 |
| 2024-07-16 | 166.19 | 169.49 | 165.46 | 168.93 | 160.12 | 1,244,565 |
| 2024-07-15 | 164.34 | 166.52 | 164.16 | 166.19 | 157.52 | 1,267,843 |
| 2024-07-12 | 163.07 | 165.00 | 163.00 | 163.81 | 155.26 | 1,002,815 |
| 2024-07-11 | 161.84 | 163.19 | 160.91 | 162.71 | 154.22 | 1,468,018 |
| 2024-07-10 | 158.76 | 161.55 | 158.40 | 161.50 | 153.07 | 1,816,954 |
| 2024-07-09 | 158.84 | 159.26 | 157.20 | 157.57 | 149.35 | 2,025,375 |
| 2024-07-08 | 158.85 | 160.39 | 158.33 | 159.27 | 150.96 | 994,452 |
| 2024-07-05 | 162.85 | 162.99 | 160.71 | 160.77 | 152.38 | 1,965,047 |
| 2024-07-04 | 162.66 | 163.12 | 162.40 | 162.71 | 154.22 | 214,465 |
| 2024-07-03 | 160.97 | 163.84 | 160.86 | 162.94 | 154.44 | 629,001 |
| 2024-07-02 | 160.85 | 161.37 | 159.89 | 160.82 | 152.43 | 1,093,082 |
| 2024-06-28 | 161.87 | 163.54 | 161.20 | 161.66 | 153.22 | 1,135,784 |
| 2024-06-27 | 163.34 | 163.99 | 157.87 | 161.55 | 153.12 | 1,402,419 |
| 2024-06-26 | 160.42 | 162.41 | 159.15 | 161.99 | 153.54 | 666,091 |
| 2024-06-25 | 161.57 | 161.57 | 159.64 | 161.00 | 152.60 | 883,680 |
| 2024-06-24 | 160.94 | 162.54 | 160.77 | 161.58 | 153.15 | 959,832 |
| 2024-06-21 | 161.05 | 161.23 | 159.45 | 160.11 | 151.76 | 6,097,497 |
| 2024-06-20 | 159.74 | 162.01 | 159.25 | 161.47 | 153.04 | 1,581,948 |
| 2024-06-19 | 162.20 | 163.00 | 159.36 | 160.01 | 151.66 | 1,067,555 |
| 2024-06-18 | 166.10 | 166.95 | 161.55 | 162.49 | 154.01 | 1,345,685 |
| 2024-06-17 | 164.75 | 167.02 | 164.15 | 165.71 | 157.06 | 1,955,821 |
| 2024-06-14 | 167.00 | 167.56 | 165.40 | 167.29 | 158.56 | 884,480 |
| 2024-06-13 | 168.60 | 168.73 | 166.44 | 167.11 | 158.39 | 837,632 |
| 2024-06-12 | 170.25 | 172.36 | 168.55 | 169.08 | 160.26 | 1,342,828 |
| 2024-06-11 | 170.68 | 171.15 | 168.98 | 169.48 | 160.64 | 1,476,194 |
| 2024-06-10 | 170.53 | 171.68 | 169.84 | 171.11 | 162.18 | 1,703,876 |
| 2024-06-07 | 171.98 | 173.59 | 170.59 | 170.91 | 161.99 | 3,968,404 |
| 2024-06-06 | 172.20 | 173.46 | 172.19 | 173.10 | 163.27 | 899,625 |
| 2024-06-05 | 172.09 | 172.95 | 171.33 | 172.52 | 162.72 | 1,172,647 |
| 2024-06-04 | 171.37 | 172.45 | 170.20 | 171.51 | 161.77 | 1,526,324 |
| 2024-06-03 | 173.46 | 174.15 | 170.03 | 171.61 | 161.86 | 1,104,568 |
| 2024-05-31 | 170.17 | 173.69 | 169.92 | 173.50 | 163.64 | 2,305,849 |
| 2024-05-30 | 168.96 | 170.42 | 168.62 | 169.73 | 160.09 | 1,108,930 |
| 2024-05-29 | 168.43 | 170.09 | 168.38 | 168.96 | 159.36 | 1,187,061 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.9150 CAD |
| 2026-06-09 | 0.9150 CAD |
| 2026-03-10 | 0.9150 CAD |
| 2025-12-09 | 0.8880 CAD |
| 2025-09-08 | 0.8880 CAD |
| 2025-06-09 | 0.8880 CAD |
| 2025-03-10 | 0.8880 CAD |
| 2024-12-09 | 0.8450 CAD |
| 2024-09-06 | 0.8450 CAD |
| 2024-06-07 | 0.8450 CAD |
| 2024-03-06 | 0.8450 CAD |
| 2023-12-06 | 0.7900 CAD |
| 2023-09-07 | 0.7900 CAD |
| 2023-06-08 | 0.7900 CAD |
| 2023-03-09 | 0.7900 CAD |
| 2022-12-07 | 0.7330 CAD |
| 2022-09-07 | 0.7330 CAD |
| 2022-06-08 | 0.7330 CAD |
| 2022-03-09 | 0.7330 CAD |
| 2021-12-08 | 0.6150 CAD |
| 2021-09-07 | 0.6150 CAD |
| 2021-06-08 | 0.6150 CAD |
| 2021-03-09 | 0.6150 CAD |
| 2020-12-08 | 0.5750 CAD |
| 2020-09-08 | 0.5750 CAD |
| 2020-06-08 | 0.5750 CAD |
| 2020-03-09 | 0.5750 CAD |
| 2019-12-06 | 0.5380 CAD |
| 2019-09-06 | 0.5380 CAD |
| 2019-06-06 | 0.5380 CAD |
| 2019-03-07 | 0.5380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.