Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	163.23	163.60	161.86	162.86	149.81	1,105,463
2022-12-19	166.51	167.60	163.08	163.62	150.51	1,075,104
2022-12-16	167.19	167.46	165.38	166.46	153.12	3,634,806
2022-12-15	169.36	169.36	166.26	168.23	154.75	1,119,414
2022-12-14	171.80	173.03	170.30	170.53	156.86	1,102,052
2022-12-13	174.71	175.39	171.32	172.56	158.73	972,505
2022-12-12	170.32	173.17	170.10	173.02	159.16	1,969,231
2022-12-09	171.47	171.77	169.92	170.04	156.41	1,301,202
2022-12-08	170.45	172.94	170.08	171.16	157.44	1,602,334
2022-12-07	170.11	171.81	169.44	170.37	156.72	1,136,257
2022-12-06	172.61	173.01	170.48	171.30	156.90	1,325,512
2022-12-05	171.04	172.78	170.44	172.35	157.86	1,437,844
2022-12-02	171.97	172.55	170.21	172.04	157.58	1,712,583
2022-12-01	172.99	174.48	171.67	172.67	158.15	918,156
2022-11-30	170.00	172.95	169.69	172.69	158.17	2,119,942
2022-11-29	171.83	171.83	169.13	169.99	155.70	1,478,462
2022-11-28	169.50	171.48	169.50	170.13	155.83	1,161,198
2022-11-25	169.11	171.37	168.69	169.17	154.95	852,377
2022-11-24	169.18	170.00	169.02	169.14	154.92	235,253
2022-11-23	168.03	169.55	167.52	168.69	154.51	1,555,600
2022-11-22	167.49	168.71	167.32	167.65	153.56	860,256
2022-11-21	166.34	167.26	165.41	167.01	152.97	1,211,546
2022-11-18	165.87	166.70	165.01	166.49	152.49	967,017
2022-11-17	162.44	166.13	162.44	164.68	150.84	1,016,246
2022-11-16	161.01	163.98	160.92	163.65	149.89	1,169,502
2022-11-15	163.44	163.44	160.05	161.27	147.71	829,590
2022-11-14	162.33	163.63	161.46	161.51	147.93	820,959
2022-11-11	165.25	166.31	160.35	161.97	148.35	992,234
2022-11-10	164.73	165.68	163.40	164.36	150.54	1,005,620
2022-11-09	162.79	163.28	161.02	161.27	147.71	796,842
2022-11-08	162.37	165.05	162.24	163.26	149.53	1,030,094
2022-11-07	160.65	162.31	160.45	162.06	148.44	614,606
2022-11-04	160.00	162.00	159.58	160.67	147.16	692,674
2022-11-03	158.14	161.35	158.13	159.15	145.77	735,453
2022-11-02	159.95	162.91	158.90	159.06	145.69	899,970
2022-11-01	163.15	163.76	159.52	160.76	147.24	679,815
2022-10-31	161.70	162.48	159.31	161.40	147.83	1,419,953
2022-10-28	159.82	162.95	159.82	162.04	148.42	695,066
2022-10-27	162.32	163.34	159.40	160.01	146.56	1,526,820
2022-10-26	156.35	163.53	156.12	161.98	148.36	2,388,506
2022-10-25	154.69	157.85	154.68	157.25	144.03	1,372,826
2022-10-24	154.95	156.10	154.06	155.61	142.53	1,211,179
2022-10-21	151.04	154.63	150.17	153.96	141.02	1,057,380
2022-10-20	154.15	154.30	150.70	151.12	138.42	1,211,905
2022-10-19	155.78	156.47	153.58	155.52	142.45	1,000,717
2022-10-18	155.52	157.25	155.22	156.07	142.95	1,199,578
2022-10-17	148.72	153.36	148.11	152.65	139.82	1,598,683
2022-10-14	152.08	152.57	148.33	148.60	136.11	944,727
2022-10-13	146.00	151.61	144.71	151.06	138.36	1,055,351
2022-10-12	149.35	150.40	147.73	147.82	135.39	1,175,430
2022-10-11	149.72	150.60	147.98	148.96	136.44	1,487,083
2022-10-07	152.62	153.12	150.03	150.85	138.17	1,208,136
2022-10-06	154.70	156.07	152.71	154.31	141.34	1,114,965
2022-10-05	155.42	156.52	154.56	154.80	141.79	888,511
2022-10-04	156.05	156.81	154.12	156.29	143.15	1,583,630
2022-10-03	149.60	154.68	149.25	153.74	140.82	1,143,115
2022-09-30	150.81	151.30	149.00	149.18	136.64	1,380,342
2022-09-29	152.00	152.00	149.55	150.61	137.95	1,053,312
2022-09-28	148.45	153.00	147.03	152.35	139.54	1,534,494
2022-09-27	151.00	151.23	149.03	149.24	136.69	1,414,004

← NewerPage 17 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.