Canadian National Railway Co historical data
| 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 |
| 2021-10-19 | 153.35 | 154.58 | 152.00 | 153.52 | 138.08 | 734,637 |
| 2021-10-18 | 151.04 | 153.35 | 150.44 | 153.00 | 137.61 | 995,763 |
| 2021-10-15 | 151.22 | 152.04 | 150.30 | 151.67 | 136.42 | 972,540 |
| 2021-10-14 | 148.32 | 151.05 | 148.32 | 150.49 | 135.36 | 912,718 |
← NewerPage 21 of 21 · 1,259 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.