Canadian National Railway Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	155.04	156.40	154.84	156.10	140.92	915,753
2022-01-06	153.73	156.45	153.10	155.83	140.68	855,483
2022-01-05	154.98	155.50	152.71	153.33	138.42	1,083,673
2022-01-04	156.90	157.09	154.79	154.89	139.83	725,449
2021-12-31	155.05	155.81	154.15	155.38	140.27	552,330
2021-12-30	156.00	157.10	155.05	155.19	140.10	555,816
2021-12-29	157.48	158.00	155.78	156.19	141.00	968,289
2021-12-24	156.51	157.46	156.01	156.66	141.43	194,915
2021-12-23	156.00	158.60	155.77	155.79	140.64	1,672,054
2021-12-22	155.48	156.97	154.85	155.60	140.47	1,098,042
2021-12-21	155.25	156.49	152.68	155.55	140.43	1,409,617
2021-12-20	155.49	157.28	153.38	154.50	139.48	3,254,375
2021-12-17	163.20	165.82	163.20	164.12	148.16	2,338,146
2021-12-16	163.65	166.14	163.23	164.61	148.60	921,177
2021-12-15	162.32	165.36	162.32	164.37	148.39	1,881,919
2021-12-14	160.75	162.51	160.02	161.63	145.91	1,105,431
2021-12-13	164.51	164.51	159.55	160.88	145.24	2,401,413
2021-12-10	164.20	165.53	163.47	164.71	148.69	1,153,623
2021-12-09	163.69	164.64	163.31	163.66	147.75	997,835
2021-12-08	165.90	166.31	162.78	164.25	148.28	965,798
2021-12-07	166.93	167.65	166.11	166.70	149.94	1,083,820
2021-12-06	165.36	166.93	164.68	165.90	149.22	821,340
2021-12-03	165.00	165.75	162.98	164.34	147.81	764,778
2021-12-02	161.94	166.68	161.70	165.21	148.60	936,818
2021-12-01	162.67	165.49	161.71	161.90	145.62	989,212
2021-11-30	162.87	163.67	161.17	161.86	145.58	2,261,733
2021-11-29	163.20	164.95	163.01	163.76	147.29	904,706
2021-11-26	163.80	163.91	161.49	161.85	145.57	982,064
2021-11-25	165.49	165.79	164.80	165.50	148.86	418,387
2021-11-24	165.66	165.95	163.85	165.85	149.17	533,261
2021-11-23	164.36	166.12	164.05	165.30	148.68	1,205,619
2021-11-22	164.23	165.28	163.49	164.17	147.66	1,112,376
2021-11-19	162.11	163.95	161.91	163.68	147.22	642,863
2021-11-18	160.76	163.23	160.05	162.80	146.43	1,292,788
2021-11-17	162.75	163.13	160.77	161.05	144.85	861,633
2021-11-16	161.90	163.95	161.36	162.77	146.40	668,446
2021-11-15	162.83	162.98	161.30	161.63	145.38	863,678
2021-11-12	163.32	164.05	162.26	162.79	146.42	1,018,979
2021-11-11	164.00	164.68	163.16	163.43	146.99	683,490
2021-11-10	163.80	164.00	162.64	163.52	147.08	430,352
2021-11-09	164.06	165.13	163.46	164.28	147.76	926,143
2021-11-08	166.35	166.35	163.42	164.10	147.60	1,155,584
2021-11-05	164.99	165.70	164.37	165.44	148.80	757,052
2021-11-04	164.70	164.98	162.78	164.39	147.86	788,473
2021-11-03	164.34	165.19	163.10	164.45	147.91	612,970
2021-11-02	164.96	165.55	163.98	164.30	147.78	596,187
2021-11-01	165.30	165.89	163.63	164.83	148.25	781,731
2021-10-29	163.75	166.15	163.00	164.48	147.94	1,062,847
2021-10-28	164.92	165.65	163.73	164.14	147.63	687,329
2021-10-27	164.00	166.70	162.92	164.21	147.70	970,237
2021-10-26	165.94	167.50	165.00	165.25	148.63	1,064,335
2021-10-25	167.52	168.66	165.23	165.42	148.78	1,351,284
2021-10-22	164.66	168.54	164.19	167.50	150.66	1,391,699
2021-10-21	160.92	164.70	160.91	164.24	147.72	2,381,294
2021-10-20	159.48	163.64	158.10	161.53	145.29	2,241,403

← NewerPage 21 of 21 · 1,255 trading days

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.