Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	150.43	152.58	150.14	150.28	137.65	958,801
2022-09-23	152.05	152.99	150.08	150.97	138.28	1,072,533
2022-09-22	153.67	154.20	152.89	153.51	140.60	739,122
2022-09-21	156.61	156.61	153.83	153.87	140.93	734,499
2022-09-20	156.70	156.86	154.59	156.18	143.05	614,986
2022-09-19	153.91	156.47	153.80	156.16	143.03	812,133
2022-09-16	155.12	155.78	153.68	154.61	141.61	3,358,434
2022-09-15	158.05	159.71	156.35	156.87	143.68	1,104,112
2022-09-14	158.81	158.97	156.58	157.89	144.62	850,626
2022-09-13	158.93	161.23	158.25	158.68	145.34	1,095,614
2022-09-12	160.79	162.80	160.69	160.96	147.43	724,958
2022-09-09	157.09	159.13	156.75	158.88	145.52	783,352
2022-09-08	154.71	157.48	154.56	156.30	143.16	1,072,554
2022-09-07	152.46	155.63	152.40	155.53	142.45	862,805
2022-09-06	153.77	154.31	151.80	153.01	139.48	1,375,410
2022-09-02	155.26	155.36	153.10	153.76	140.16	763,579
2022-09-01	155.50	155.64	153.40	154.38	140.72	888,859
2022-08-31	156.12	157.15	155.58	156.19	142.37	1,751,034
2022-08-30	159.85	160.32	155.65	155.97	142.17	840,578
2022-08-29	160.00	161.40	159.30	159.77	145.64	753,948
2022-08-26	163.41	163.84	160.84	160.99	146.75	656,027
2022-08-25	162.68	163.28	161.78	163.15	148.72	1,021,741
2022-08-24	161.27	162.55	160.57	162.02	147.69	774,210
2022-08-23	162.28	162.75	161.04	161.36	147.09	625,648
2022-08-22	162.48	163.48	161.89	162.86	148.45	638,216
2022-08-19	164.27	165.56	163.97	164.73	150.16	925,134
2022-08-18	165.24	166.65	164.60	164.71	150.14	731,203
2022-08-17	164.41	165.88	164.33	165.23	150.61	913,120
2022-08-16	164.13	165.38	164.13	164.98	150.39	638,289
2022-08-15	163.94	165.43	163.87	164.34	149.80	743,764
2022-08-12	162.81	164.16	162.10	163.73	149.25	629,106
2022-08-11	164.90	165.42	161.53	162.22	147.87	766,379
2022-08-10	164.02	165.24	163.62	164.49	149.94	636,721
2022-08-09	163.89	164.30	162.51	162.60	148.22	874,589
2022-08-08	164.99	165.55	163.70	163.70	149.22	659,858
2022-08-05	161.94	164.40	161.66	164.33	149.79	734,277
2022-08-04	161.01	162.99	161.01	162.36	148.00	661,753
2022-08-03	160.83	161.55	159.82	160.58	146.38	775,409
2022-08-02	161.25	162.55	160.40	160.85	146.62	890,243
2022-07-29	159.42	163.25	159.42	162.23	147.88	1,403,242
2022-07-28	156.65	160.45	156.12	159.27	145.18	944,948
2022-07-27	154.00	157.69	153.32	156.91	143.03	1,443,619
2022-07-26	150.29	151.40	149.83	150.61	137.29	830,303
2022-07-25	149.16	151.23	148.58	150.48	137.17	626,449
2022-07-22	149.20	150.82	148.79	149.27	136.07	587,453
2022-07-21	147.55	150.47	147.55	149.33	136.12	830,331
2022-07-20	148.79	148.87	147.70	147.77	134.70	1,091,769
2022-07-19	146.33	148.90	146.22	148.60	135.46	892,067
2022-07-18	145.96	147.19	145.57	145.91	133.00	826,869
2022-07-15	146.07	147.66	145.04	145.38	132.52	1,026,677
2022-07-14	143.98	146.25	143.70	145.20	132.36	1,614,218
2022-07-13	142.74	145.22	142.37	143.90	131.17	840,623
2022-07-12	144.62	146.16	143.57	144.09	131.34	1,109,652
2022-07-11	145.36	146.73	144.51	145.21	132.37	859,006
2022-07-08	146.50	146.50	145.06	146.06	133.14	922,416
2022-07-07	146.20	147.32	143.35	146.97	133.97	1,150,191
2022-07-06	147.70	148.69	146.76	148.16	135.05	998,519
2022-07-05	145.54	147.89	144.58	147.79	134.72	1,655,469
2022-07-04	145.16	147.36	145.11	146.19	133.26	507,198
2022-06-30	142.70	144.90	141.80	144.79	131.98	1,436,031

← NewerPage 18 of 21 · 1,255 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.