Canadian National Railway Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 173.39 | 173.40 | 169.28 | 169.35 | 159.73 | 1,162,726 |
| 2024-05-27 | 173.57 | 174.93 | 173.57 | 174.26 | 164.36 | 394,207 |
| 2024-05-24 | 174.87 | 174.87 | 173.00 | 173.35 | 163.50 | 574,559 |
| 2024-05-23 | 175.00 | 175.13 | 172.65 | 173.49 | 163.63 | 805,971 |
| 2024-05-22 | 172.15 | 174.59 | 172.14 | 174.58 | 164.66 | 1,141,645 |
| 2024-05-21 | 173.47 | 174.59 | 172.30 | 172.96 | 163.13 | 797,861 |
| 2024-05-17 | 172.26 | 173.65 | 171.49 | 173.19 | 163.35 | 690,869 |
| 2024-05-16 | 170.64 | 172.36 | 170.29 | 172.34 | 162.55 | 1,436,090 |
| 2024-05-15 | 172.79 | 172.99 | 170.27 | 170.68 | 160.98 | 1,408,152 |
| 2024-05-14 | 173.10 | 173.72 | 171.94 | 172.57 | 162.77 | 654,154 |
| 2024-05-13 | 174.24 | 174.66 | 172.16 | 172.94 | 163.12 | 1,519,554 |
| 2024-05-10 | 174.79 | 175.15 | 173.23 | 174.21 | 164.31 | 626,401 |
| 2024-05-09 | 173.17 | 175.57 | 172.95 | 174.06 | 164.17 | 813,795 |
| 2024-05-08 | 171.17 | 173.35 | 170.88 | 172.89 | 163.07 | 672,469 |
| 2024-05-07 | 173.34 | 174.34 | 171.43 | 171.89 | 162.13 | 630,091 |
| 2024-05-06 | 169.00 | 172.61 | 169.00 | 172.48 | 162.68 | 1,034,695 |
| 2024-05-03 | 167.84 | 169.40 | 167.26 | 168.97 | 159.37 | 568,986 |
| 2024-05-02 | 167.33 | 167.60 | 166.20 | 166.80 | 157.32 | 638,210 |
| 2024-05-01 | 166.66 | 167.09 | 165.24 | 166.50 | 157.04 | 962,755 |
| 2024-04-30 | 169.07 | 169.41 | 167.09 | 167.09 | 157.60 | 1,313,304 |
| 2024-04-29 | 171.40 | 171.96 | 168.86 | 169.61 | 159.98 | 1,306,913 |
| 2024-04-26 | 170.56 | 171.56 | 169.77 | 171.25 | 161.52 | 661,253 |
| 2024-04-25 | 167.69 | 172.05 | 167.08 | 170.40 | 160.72 | 1,587,164 |
| 2024-04-24 | 176.49 | 177.00 | 167.61 | 168.35 | 158.79 | 1,696,198 |
| 2024-04-23 | 177.31 | 178.50 | 176.30 | 176.79 | 166.75 | 1,005,655 |
| 2024-04-22 | 176.10 | 177.99 | 175.75 | 177.19 | 167.12 | 1,273,602 |
| 2024-04-19 | 174.97 | 177.07 | 174.81 | 175.47 | 165.50 | 810,526 |
| 2024-04-18 | 175.47 | 175.92 | 174.22 | 175.11 | 165.16 | 757,313 |
| 2024-04-17 | 176.85 | 176.85 | 172.62 | 174.93 | 164.99 | 1,000,834 |
| 2024-04-16 | 177.23 | 177.51 | 175.70 | 175.88 | 165.89 | 936,605 |
| 2024-04-15 | 178.17 | 178.90 | 176.46 | 177.43 | 167.35 | 628,950 |
| 2024-04-12 | 176.77 | 177.31 | 175.74 | 176.95 | 166.90 | 701,348 |
| 2024-04-11 | 179.78 | 179.97 | 176.70 | 177.12 | 167.06 | 1,063,239 |
| 2024-04-10 | 178.40 | 180.12 | 176.86 | 179.48 | 169.28 | 1,138,777 |
| 2024-04-09 | 177.74 | 178.31 | 176.00 | 177.76 | 167.66 | 907,597 |
| 2024-04-08 | 175.60 | 177.63 | 175.60 | 177.15 | 167.09 | 548,981 |
| 2024-04-05 | 175.69 | 176.87 | 175.03 | 176.30 | 166.28 | 611,013 |
| 2024-04-04 | 177.00 | 177.82 | 174.21 | 174.86 | 164.93 | 1,158,439 |
| 2024-04-03 | 176.46 | 178.10 | 176.30 | 176.75 | 166.71 | 772,277 |
| 2024-04-02 | 177.67 | 178.61 | 176.37 | 176.84 | 166.79 | 713,874 |
| 2024-04-01 | 178.35 | 178.79 | 177.66 | 178.51 | 168.37 | 1,081,561 |
| 2024-03-28 | 178.74 | 179.74 | 177.92 | 178.37 | 168.24 | 1,051,305 |
| 2024-03-27 | 177.70 | 178.75 | 177.35 | 178.63 | 168.48 | 584,005 |
| 2024-03-26 | 176.40 | 177.82 | 175.82 | 176.80 | 166.76 | 873,922 |
| 2024-03-25 | 178.72 | 178.98 | 176.18 | 176.29 | 166.28 | 827,636 |
| 2024-03-22 | 180.44 | 180.55 | 178.89 | 179.28 | 169.10 | 603,067 |
| 2024-03-21 | 178.50 | 181.34 | 178.11 | 179.65 | 169.44 | 1,061,098 |
| 2024-03-20 | 175.21 | 178.02 | 175.21 | 177.77 | 167.67 | 1,202,643 |
| 2024-03-19 | 176.42 | 177.23 | 175.04 | 175.04 | 165.10 | 729,140 |
| 2024-03-18 | 174.69 | 176.69 | 172.29 | 176.05 | 166.05 | 1,316,187 |
| 2024-03-15 | 173.29 | 174.69 | 172.70 | 174.28 | 164.38 | 5,032,772 |
| 2024-03-14 | 175.45 | 175.46 | 172.51 | 173.41 | 163.56 | 759,993 |
| 2024-03-13 | 175.28 | 175.83 | 174.59 | 175.48 | 165.51 | 810,716 |
| 2024-03-12 | 173.88 | 175.68 | 173.57 | 175.27 | 165.31 | 1,269,600 |
| 2024-03-11 | 173.39 | 173.84 | 172.10 | 173.44 | 163.59 | 1,078,751 |
| 2024-03-08 | 173.89 | 174.59 | 173.09 | 173.69 | 163.82 | 1,270,683 |
| 2024-03-07 | 172.00 | 174.04 | 171.53 | 173.65 | 163.79 | 1,394,165 |
| 2024-03-06 | 175.72 | 176.16 | 171.03 | 171.58 | 161.83 | 1,358,327 |
| 2024-03-05 | 175.43 | 177.10 | 175.43 | 176.19 | 165.38 | 1,003,459 |
| 2024-03-04 | 176.41 | 176.89 | 174.47 | 175.97 | 165.18 | 1,218,961 |
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.