Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	152.93	153.57	152.13	153.21	142.34	1,229,469
2023-06-12	152.42	152.52	150.96	152.26	141.46	1,560,166
2023-06-09	154.05	154.28	152.15	152.41	141.60	1,797,443
2023-06-08	156.16	156.16	152.80	153.61	142.71	2,100,256
2023-06-07	153.86	156.29	152.62	156.08	144.28	1,139,251
2023-06-06	156.99	157.00	154.08	154.30	142.63	1,431,158
2023-06-05	157.00	159.08	157.00	157.12	145.24	2,862,940
2023-06-02	155.05	159.34	155.03	157.98	146.03	1,768,217
2023-06-01	153.70	155.55	153.48	154.77	143.06	1,286,232
2023-05-31	154.75	154.95	152.78	153.06	141.48	2,052,856
2023-05-30	156.29	156.78	155.13	155.43	143.67	877,332
2023-05-29	155.51	156.38	155.23	156.04	144.24	728,179
2023-05-26	155.45	157.27	154.92	155.16	143.43	1,502,697
2023-05-25	153.81	155.76	152.67	155.04	143.31	1,831,168
2023-05-24	155.63	155.78	152.71	153.91	142.27	1,294,038
2023-05-23	158.16	158.58	155.74	156.13	144.32	2,018,895
2023-05-19	161.57	161.98	160.39	161.39	149.18	889,108
2023-05-18	160.12	161.04	158.80	161.00	148.82	860,504
2023-05-17	161.25	161.69	159.41	160.25	148.13	1,136,712
2023-05-16	162.00	162.96	161.38	161.73	149.50	996,735
2023-05-15	163.36	163.80	162.55	163.58	151.21	2,047,336
2023-05-12	162.92	163.78	162.84	163.41	151.05	682,110
2023-05-11	162.29	163.89	161.69	161.96	149.71	1,150,184
2023-05-10	162.12	163.56	161.17	162.45	150.16	1,029,947
2023-05-09	160.99	161.46	159.32	161.11	148.93	1,086,428
2023-05-08	163.46	164.21	161.28	161.71	149.48	817,168
2023-05-05	161.05	163.57	160.21	163.07	150.74	1,128,571
2023-05-04	161.16	161.96	158.60	160.62	148.47	1,142,419
2023-05-03	161.53	162.15	158.41	160.75	148.59	1,073,053
2023-05-02	161.72	162.05	159.73	161.24	149.05	725,112
2023-05-01	161.87	163.93	161.87	162.35	150.07	557,391
2023-04-28	160.11	162.78	160.11	161.50	149.29	853,672
2023-04-27	160.06	161.56	158.47	160.85	148.68	964,777
2023-04-26	161.50	161.52	158.62	159.24	147.20	1,470,546
2023-04-25	168.47	168.56	160.01	161.63	149.41	2,619,469
2023-04-24	166.48	168.80	166.47	168.27	155.54	1,531,197
2023-04-21	166.06	166.75	165.26	166.53	153.94	1,056,426
2023-04-20	164.34	166.37	164.27	165.28	152.78	1,249,053
2023-04-19	163.70	165.37	163.70	164.79	152.33	823,346
2023-04-18	164.86	165.21	163.69	164.28	151.86	882,711
2023-04-17	164.20	165.53	163.31	163.90	151.50	631,251
2023-04-14	162.00	163.60	161.73	163.57	151.20	642,940
2023-04-13	162.40	162.69	159.90	161.97	149.72	1,093,427
2023-04-12	160.91	163.20	160.26	162.28	150.01	826,688
2023-04-11	159.40	160.98	159.06	160.11	148.00	797,347
2023-04-10	159.50	159.84	158.61	159.08	147.05	941,897
2023-04-06	160.06	160.06	158.53	159.84	147.75	1,096,865
2023-04-05	161.50	162.83	157.33	157.63	145.71	1,245,708
2023-04-04	161.08	162.55	160.62	161.76	149.53	1,118,918
2023-04-03	158.82	160.82	158.61	160.02	147.92	964,928
2023-03-31	157.38	159.65	157.13	159.47	147.41	1,203,298
2023-03-30	157.69	157.69	155.71	157.30	145.40	1,012,672
2023-03-29	157.23	157.39	155.93	156.45	144.62	1,211,381
2023-03-28	156.43	157.49	155.68	156.28	144.46	2,529,114
2023-03-27	156.41	157.04	155.07	156.52	144.68	1,059,127
2023-03-24	153.88	156.20	153.80	156.11	144.30	1,223,995
2023-03-23	157.01	157.05	154.04	154.61	142.92	1,486,808
2023-03-22	157.37	158.59	156.23	156.30	144.48	755,826
2023-03-21	158.59	158.94	156.79	157.46	145.55	918,976
2023-03-20	158.11	159.18	156.50	157.62	145.70	877,004

← NewerPage 15 of 21 · 1,258 trading daysOlder →

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.