Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	158.11	159.18	156.50	157.62	145.70	877,004
2023-03-17	163.42	163.42	158.02	158.30	146.33	2,825,182
2023-03-16	157.81	162.92	156.89	162.59	150.29	1,343,298
2023-03-15	158.51	160.45	157.13	158.51	146.52	1,350,209
2023-03-14	161.12	161.56	156.76	158.76	146.75	1,433,966
2023-03-13	157.68	161.58	157.50	159.55	147.48	2,109,737
2023-03-10	160.09	162.67	159.65	159.71	147.63	2,788,704
2023-03-09	162.05	162.60	160.32	160.64	148.49	1,762,994
2023-03-08	160.73	162.63	160.12	162.17	149.17	849,644
2023-03-07	160.62	161.39	159.55	159.88	147.07	1,667,316
2023-03-06	162.63	162.63	160.35	160.63	147.76	1,509,816
2023-03-03	160.80	162.43	160.22	162.17	149.17	1,836,266
2023-03-02	157.04	160.45	156.00	160.22	147.38	1,564,145
2023-03-01	155.84	158.02	155.36	157.21	144.61	1,527,453
2023-02-28	156.63	157.19	155.01	155.41	142.96	2,645,875
2023-02-27	157.99	159.29	157.11	157.40	144.79	1,202,662
2023-02-24	156.41	156.88	155.30	156.76	144.20	908,761
2023-02-23	156.08	157.36	155.59	157.10	144.51	921,090
2023-02-22	157.20	157.70	155.72	156.17	143.66	1,155,455
2023-02-21	156.92	158.34	156.26	157.37	144.76	1,324,800
2023-02-17	157.05	158.57	156.91	157.22	144.62	1,082,831
2023-02-16	157.73	159.25	156.92	158.03	145.37	1,061,134
2023-02-15	158.58	158.92	157.12	158.60	145.89	881,363
2023-02-14	160.98	161.17	158.60	159.52	146.74	953,011
2023-02-13	160.01	161.66	159.73	160.89	148.00	982,763
2023-02-10	155.87	160.15	155.78	159.90	147.09	1,124,828
2023-02-09	158.60	159.00	156.62	157.11	144.52	978,465
2023-02-08	158.04	159.58	157.53	157.85	145.20	919,648
2023-02-07	158.57	159.69	157.42	158.19	145.51	1,214,232
2023-02-06	160.18	160.94	159.03	159.12	146.37	1,252,034
2023-02-03	158.74	160.94	158.74	160.66	147.79	1,186,523
2023-02-02	158.93	159.97	157.04	159.20	146.44	1,349,073
2023-02-01	157.61	159.51	157.11	158.61	145.90	1,607,136
2023-01-31	157.22	158.47	156.77	158.38	145.69	1,533,348
2023-01-30	156.74	159.59	156.74	157.25	144.65	1,137,146
2023-01-27	157.01	159.07	157.01	157.51	144.89	881,666
2023-01-26	158.94	158.94	155.60	157.91	145.26	1,828,875
2023-01-25	160.36	160.84	157.00	158.17	145.50	2,835,272
2023-01-24	164.21	166.62	163.26	165.91	152.62	1,040,239
2023-01-23	165.13	166.06	164.14	165.32	152.07	683,022
2023-01-20	163.83	165.78	163.57	165.02	151.80	784,271
2023-01-19	165.58	166.32	163.72	163.80	150.67	1,035,251
2023-01-18	166.85	167.55	165.77	165.85	152.56	1,207,469
2023-01-17	166.26	167.89	165.98	166.65	153.30	761,343
2023-01-16	165.29	167.65	165.29	165.99	152.69	340,249
2023-01-13	164.01	166.63	164.01	165.64	152.37	1,054,023
2023-01-12	164.36	164.92	162.92	164.55	151.36	1,242,874
2023-01-11	163.83	165.31	161.81	164.33	151.16	1,046,622
2023-01-10	161.34	163.36	161.34	163.14	150.07	822,522
2023-01-09	164.72	166.92	164.55	164.81	151.60	942,581
2023-01-06	161.16	164.81	160.50	164.44	151.26	923,486
2023-01-05	163.59	163.59	160.18	160.52	147.66	1,512,190
2023-01-04	163.00	163.50	162.15	163.05	149.98	750,164
2023-01-03	161.97	164.36	161.75	162.88	149.83	917,076
2022-12-30	162.05	162.37	160.15	160.84	147.95	635,289
2022-12-29	162.97	163.44	162.05	163.04	149.98	865,663
2022-12-28	163.73	164.06	162.23	162.40	149.39	1,120,260
2022-12-23	162.85	164.02	162.24	163.69	150.57	504,699
2022-12-22	164.30	165.30	162.25	163.20	150.12	576,265
2022-12-21	163.63	165.37	163.63	165.09	151.86	670,266

← NewerPage 16 of 21 · 1,259 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.