Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	159.95	163.05	159.68	162.46	147.35	1,141,916
2022-04-01	167.39	168.00	159.38	159.94	145.06	1,424,779
2022-03-31	170.51	170.94	166.99	167.70	152.10	1,745,432
2022-03-30	169.40	170.73	168.56	170.50	154.64	653,284
2022-03-29	171.48	171.48	167.45	169.93	154.12	855,561
2022-03-28	169.79	171.13	169.15	169.98	154.17	766,020
2022-03-25	167.87	169.88	166.95	169.73	153.94	639,338
2022-03-24	167.60	168.54	166.56	168.14	152.50	1,187,908
2022-03-23	167.33	168.74	166.24	167.64	152.04	1,084,393
2022-03-22	167.00	168.23	165.92	167.60	152.01	778,362
2022-03-21	164.47	166.58	163.59	166.21	150.75	940,340
2022-03-18	160.56	164.76	160.56	164.52	149.21	4,900,521
2022-03-17	161.59	161.59	159.17	161.22	146.22	807,653
2022-03-16	158.61	162.02	157.89	161.54	146.51	850,103
2022-03-15	159.87	160.10	156.27	157.86	143.17	980,599
2022-03-14	160.82	161.99	157.82	158.26	143.54	911,835
2022-03-11	163.91	165.02	160.87	160.98	146.00	1,322,020
2022-03-10	157.50	163.51	157.49	163.16	147.98	1,133,803
2022-03-09	158.43	160.01	157.15	159.02	144.23	1,166,765
2022-03-08	156.19	162.59	156.19	158.26	142.87	1,949,327
2022-03-07	161.35	167.41	161.35	161.82	146.09	1,829,359
2022-03-04	157.65	161.55	157.60	161.48	145.78	1,010,966
2022-03-03	158.33	160.00	157.54	158.17	142.79	1,045,504
2022-03-02	151.79	158.31	151.79	157.90	142.55	1,457,967
2022-03-01	156.78	157.31	150.92	151.79	137.03	1,402,409
2022-02-28	156.50	158.17	156.19	157.24	141.95	1,329,832
2022-02-25	156.66	159.04	155.80	158.24	142.85	806,576
2022-02-24	151.00	156.04	150.81	155.95	140.79	1,165,279
2022-02-23	157.21	157.34	153.11	153.38	138.47	881,412
2022-02-22	158.60	159.44	155.34	157.21	141.92	1,728,168
2022-02-18	160.89	162.12	159.06	159.13	143.66	742,426
2022-02-17	161.11	162.28	160.22	160.33	144.74	921,685
2022-02-16	159.21	161.49	159.08	161.04	145.38	898,807
2022-02-15	157.37	160.31	157.22	159.69	144.16	1,123,626
2022-02-14	155.00	156.94	154.02	156.43	141.22	1,350,500
2022-02-11	156.53	157.34	154.44	155.21	140.12	862,510
2022-02-10	157.36	158.62	156.17	156.53	141.31	877,868
2022-02-09	157.00	158.85	156.95	158.00	142.64	1,137,523
2022-02-08	154.00	156.53	153.70	155.91	140.75	1,408,519
2022-02-07	156.23	156.97	153.15	153.50	138.57	2,074,480
2022-02-04	155.49	156.93	155.30	156.04	140.87	1,097,588
2022-02-03	157.00	158.04	155.02	155.15	140.06	827,798
2022-02-02	155.51	159.24	155.51	158.32	142.93	1,126,442
2022-02-01	155.68	156.65	154.30	155.70	140.56	1,030,264
2022-01-31	152.83	155.25	152.15	154.93	139.87	1,413,496
2022-01-28	150.84	153.14	149.74	153.05	138.17	1,297,660
2022-01-27	151.87	153.47	149.92	151.59	136.85	1,406,550
2022-01-26	153.80	155.99	149.94	150.56	135.92	3,204,635
2022-01-25	151.63	155.65	150.66	154.94	139.87	1,260,889
2022-01-24	152.80	153.94	150.54	153.59	138.66	2,236,063
2022-01-21	153.74	155.67	153.00	154.54	139.51	1,602,935
2022-01-20	155.37	156.24	154.32	154.35	139.34	1,366,850
2022-01-19	152.44	154.92	151.94	154.05	139.07	1,329,423
2022-01-18	154.51	155.48	151.10	152.14	137.35	1,430,634
2022-01-17	155.03	156.62	155.03	155.27	140.17	366,613
2022-01-14	153.00	155.09	152.70	154.97	139.90	1,169,029
2022-01-13	154.74	154.75	153.00	153.27	138.37	837,160
2022-01-12	153.81	155.91	153.64	154.03	139.05	984,112
2022-01-11	155.44	155.44	152.63	153.81	138.85	995,330
2022-01-10	156.05	156.19	154.28	155.36	140.25	517,458

← NewerPage 20 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.