Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	142.89	145.89	142.12	145.20	132.36	745,416
2022-06-28	146.13	147.28	142.64	142.97	130.32	1,064,176
2022-06-27	147.65	147.74	144.73	146.02	133.10	1,659,529
2022-06-24	142.35	147.02	142.34	146.75	133.77	1,631,100
2022-06-23	142.89	144.31	142.07	142.20	129.62	1,547,921
2022-06-22	140.00	143.78	139.88	142.28	129.69	867,630
2022-06-21	141.16	143.69	141.05	141.13	128.65	1,609,978
2022-06-20	140.29	141.41	140.07	141.30	128.80	340,727
2022-06-17	139.40	142.32	139.40	140.89	128.43	4,155,046
2022-06-16	139.65	141.62	139.46	140.03	127.64	1,061,596
2022-06-15	141.63	143.53	141.07	142.21	129.63	1,353,417
2022-06-14	141.57	143.19	139.36	140.52	128.09	1,210,976
2022-06-13	138.26	140.88	137.26	138.94	126.65	1,657,825
2022-06-10	141.84	142.33	140.11	140.46	128.04	883,727
2022-06-09	143.28	145.88	143.05	143.16	130.50	782,668
2022-06-08	144.47	145.38	143.63	144.20	131.44	2,279,906
2022-06-07	146.88	146.88	144.85	146.05	132.46	1,185,048
2022-06-06	148.13	148.77	147.37	148.03	134.26	1,541,071
2022-06-03	148.54	148.71	146.85	147.66	133.92	826,987
2022-06-02	143.73	149.07	143.73	148.67	134.84	2,364,013
2022-06-01	143.85	145.60	143.73	144.34	130.91	1,461,583
2022-05-31	144.08	145.66	143.31	143.82	130.44	10,266,100
2022-05-30	146.49	146.88	143.23	145.82	132.25	658,376
2022-05-27	144.52	146.01	143.99	145.11	131.61	1,589,765
2022-05-26	143.48	145.10	142.60	143.78	130.40	1,373,570
2022-05-25	141.03	141.75	139.64	141.09	127.96	1,905,910
2022-05-24	144.63	144.63	140.94	141.30	128.15	2,471,878
2022-05-20	142.42	144.12	142.06	143.24	129.91	1,964,325
2022-05-19	142.99	143.59	140.75	142.10	128.88	2,284,228
2022-05-18	147.66	148.72	144.56	145.18	131.67	2,083,915
2022-05-17	146.54	149.69	146.11	147.57	133.84	2,341,542
2022-05-16	143.01	145.82	142.60	144.70	131.24	2,112,928
2022-05-13	145.02	145.79	142.77	142.92	129.62	3,491,542
2022-05-12	143.90	146.12	143.83	145.07	131.57	1,788,983
2022-05-11	143.03	147.06	142.90	144.60	131.15	2,310,545
2022-05-10	146.01	146.73	142.44	143.20	129.88	1,838,817
2022-05-09	148.71	149.18	143.78	144.31	130.88	1,601,682
2022-05-06	151.87	152.00	149.01	149.89	135.95	2,347,248
2022-05-05	156.38	156.70	151.65	151.86	137.73	1,280,043
2022-05-04	151.97	156.35	151.81	156.25	141.71	2,434,443
2022-05-03	152.00	153.10	151.11	151.63	137.52	1,759,106
2022-05-02	151.68	152.70	150.10	151.29	137.22	2,291,481
2022-04-29	154.20	154.72	151.00	151.08	137.02	1,552,283
2022-04-28	155.67	156.75	153.95	155.06	140.63	1,288,155
2022-04-27	155.30	157.06	148.41	155.34	140.89	1,697,031
2022-04-26	158.32	158.71	156.13	156.87	142.28	1,007,456
2022-04-25	155.93	158.60	155.70	158.09	143.38	892,326
2022-04-22	158.98	159.97	156.76	156.86	142.27	997,843
2022-04-21	161.62	164.26	159.85	160.23	145.32	804,563
2022-04-20	160.46	162.04	159.88	160.81	145.85	824,676
2022-04-19	159.21	160.82	158.57	160.70	145.75	852,533
2022-04-18	160.40	161.19	159.08	159.38	144.55	468,237
2022-04-14	158.81	160.96	158.02	160.43	145.50	718,385
2022-04-13	156.90	159.24	156.81	158.00	143.30	835,842
2022-04-12	157.49	158.70	155.08	155.21	140.77	1,092,227
2022-04-11	156.15	157.01	154.71	156.84	142.25	1,106,432
2022-04-08	158.75	158.80	154.68	156.38	141.83	842,602
2022-04-07	159.34	160.42	157.80	159.85	144.98	781,728
2022-04-06	160.73	160.87	157.26	159.71	144.85	792,584
2022-04-05	162.01	165.55	161.00	161.02	146.04	966,473

← NewerPage 19 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.