Canadian National Railway Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 141.00 | 141.83 | 139.58 | 139.97 | 134.95 | 1,030,125 |
| 2025-05-08 | 138.51 | 141.85 | 138.46 | 141.10 | 136.04 | 1,653,211 |
| 2025-05-07 | 135.84 | 138.08 | 135.75 | 138.05 | 133.10 | 1,303,175 |
| 2025-05-06 | 136.79 | 137.49 | 135.08 | 135.60 | 130.74 | 657,226 |
| 2025-05-05 | 138.76 | 139.84 | 136.27 | 136.30 | 131.41 | 856,782 |
| 2025-05-02 | 134.23 | 140.08 | 133.52 | 139.98 | 134.96 | 2,477,091 |
| 2025-05-01 | 133.51 | 134.11 | 132.06 | 132.38 | 127.63 | 1,612,471 |
| 2025-04-30 | 133.04 | 133.52 | 131.40 | 133.51 | 128.72 | 1,291,350 |
| 2025-04-29 | 133.07 | 133.49 | 131.40 | 133.45 | 128.66 | 1,067,605 |
| 2025-04-28 | 134.47 | 135.84 | 132.99 | 133.29 | 128.51 | 891,068 |
| 2025-04-25 | 134.87 | 135.56 | 133.87 | 134.62 | 129.79 | 610,511 |
| 2025-04-24 | 135.22 | 135.92 | 133.80 | 135.30 | 130.45 | 1,337,932 |
| 2025-04-23 | 136.79 | 138.47 | 135.54 | 135.72 | 130.85 | 1,129,367 |
| 2025-04-22 | 137.05 | 137.81 | 134.58 | 134.91 | 130.07 | 1,243,774 |
| 2025-04-21 | 136.65 | 137.02 | 134.94 | 136.49 | 131.60 | 699,248 |
| 2025-04-17 | 136.71 | 138.00 | 136.51 | 137.31 | 132.39 | 852,482 |
| 2025-04-16 | 136.16 | 137.08 | 135.12 | 136.65 | 131.75 | 1,386,288 |
| 2025-04-15 | 139.11 | 140.58 | 137.44 | 137.52 | 132.59 | 1,017,460 |
| 2025-04-14 | 138.05 | 140.46 | 138.05 | 138.98 | 134.00 | 1,016,904 |
| 2025-04-11 | 132.57 | 138.72 | 132.02 | 138.53 | 133.56 | 1,318,607 |
| 2025-04-10 | 138.25 | 138.40 | 131.76 | 133.79 | 128.99 | 1,409,664 |
| 2025-04-09 | 130.06 | 139.13 | 130.02 | 138.75 | 133.77 | 1,682,181 |
| 2025-04-08 | 138.00 | 138.07 | 130.55 | 132.07 | 127.33 | 2,116,988 |
| 2025-04-07 | 133.38 | 137.64 | 131.92 | 135.00 | 130.16 | 2,633,683 |
| 2025-04-04 | 136.95 | 141.58 | 135.50 | 137.37 | 132.44 | 2,510,062 |
| 2025-04-03 | 139.09 | 141.92 | 137.81 | 138.37 | 133.41 | 1,878,872 |
| 2025-04-02 | 140.89 | 143.62 | 139.36 | 143.53 | 138.38 | 733,732 |
| 2025-04-01 | 140.09 | 141.30 | 138.72 | 141.10 | 136.04 | 836,245 |
| 2025-03-31 | 138.12 | 141.08 | 137.59 | 140.04 | 135.02 | 2,867,000 |
| 2025-03-28 | 142.09 | 142.13 | 139.37 | 139.52 | 134.52 | 776,655 |
| 2025-03-27 | 141.31 | 143.50 | 141.14 | 142.70 | 137.58 | 1,159,963 |
| 2025-03-26 | 140.51 | 142.95 | 140.40 | 142.84 | 137.72 | 1,002,667 |
| 2025-03-25 | 141.24 | 142.08 | 139.67 | 140.34 | 135.31 | 1,494,048 |
| 2025-03-24 | 138.58 | 141.88 | 138.58 | 141.29 | 136.22 | 1,220,499 |
| 2025-03-21 | 139.90 | 140.00 | 138.25 | 138.40 | 133.44 | 2,633,957 |
| 2025-03-20 | 138.88 | 140.58 | 138.18 | 139.90 | 134.88 | 1,270,285 |
| 2025-03-19 | 139.80 | 140.49 | 139.02 | 139.89 | 134.87 | 1,078,588 |
| 2025-03-18 | 140.18 | 140.32 | 138.15 | 139.47 | 134.47 | 901,276 |
| 2025-03-17 | 139.68 | 140.86 | 138.90 | 140.29 | 135.26 | 1,545,279 |
| 2025-03-14 | 138.75 | 140.38 | 138.63 | 140.30 | 135.27 | 1,285,667 |
| 2025-03-13 | 138.57 | 141.44 | 138.36 | 138.48 | 133.51 | 957,725 |
| 2025-03-12 | 136.92 | 139.95 | 135.06 | 139.26 | 134.27 | 1,646,953 |
| 2025-03-11 | 141.00 | 141.55 | 135.72 | 137.50 | 132.57 | 3,340,727 |
| 2025-03-10 | 142.27 | 144.22 | 141.11 | 141.72 | 136.64 | 3,328,152 |
| 2025-03-07 | 145.45 | 147.20 | 144.49 | 145.24 | 139.18 | 1,011,788 |
| 2025-03-06 | 142.72 | 146.34 | 141.71 | 145.78 | 139.69 | 1,689,289 |
| 2025-03-05 | 141.75 | 144.58 | 141.53 | 143.55 | 137.56 | 1,805,287 |
| 2025-03-04 | 140.92 | 142.81 | 139.40 | 141.12 | 135.23 | 2,367,574 |
| 2025-03-03 | 146.26 | 148.15 | 142.51 | 142.58 | 136.63 | 2,580,448 |
| 2025-02-28 | 144.43 | 146.74 | 143.99 | 146.68 | 140.56 | 1,865,295 |
| 2025-02-27 | 144.25 | 145.38 | 143.90 | 144.11 | 138.09 | 665,749 |
| 2025-02-26 | 144.76 | 144.83 | 143.40 | 144.19 | 138.17 | 675,866 |
| 2025-02-25 | 144.45 | 145.88 | 143.56 | 143.91 | 137.90 | 1,608,503 |
| 2025-02-24 | 147.50 | 148.62 | 143.98 | 144.18 | 138.16 | 1,469,050 |
| 2025-02-21 | 146.96 | 148.40 | 146.26 | 147.94 | 141.76 | 852,722 |
| 2025-02-20 | 145.00 | 147.24 | 144.92 | 147.22 | 141.07 | 1,111,026 |
| 2025-02-19 | 145.07 | 146.21 | 144.00 | 145.73 | 139.65 | 1,153,193 |
| 2025-02-18 | 143.96 | 146.33 | 143.54 | 145.76 | 139.67 | 1,417,787 |
| 2025-02-14 | 146.10 | 146.60 | 143.84 | 144.04 | 138.03 | 2,044,473 |
| 2025-02-13 | 146.73 | 147.88 | 145.50 | 145.54 | 139.46 | 1,333,037 |
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.