Canadian National Railway Company (TSX:CNR)
Canada
· Delayed Price · Currency is CAD 127.50
-1.73 (-1.34%)
Aug 14, 2025, 12:36 PM EDT
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 128.68 | 128.80 | 127.30 | 127.82 | 127.82 | -1.09% | 290,370 |
| Aug 13, 2025 | 129.76 | 129.76 | 128.96 | 129.23 | 129.23 | -0.03% | 1,853,500 |
| Aug 12, 2025 | 128.59 | 129.68 | 128.59 | 129.27 | 129.27 | 0.58% | 1,623,300 |
| Aug 11, 2025 | 127.11 | 128.63 | 126.91 | 128.52 | 128.52 | 0.93% | 2,163,024 |
| Aug 8, 2025 | 127.18 | 127.88 | 126.91 | 127.33 | 127.33 | 0.20% | 979,228 |
| Aug 7, 2025 | 129.49 | 129.49 | 127.02 | 127.07 | 127.07 | -1.79% | 1,951,514 |
| Aug 6, 2025 | 129.98 | 130.21 | 129.29 | 129.39 | 129.39 | -0.16% | 1,938,623 |
| Aug 5, 2025 | 129.01 | 130.46 | 128.82 | 129.60 | 129.60 | 1.22% | 1,679,103 |
| Aug 1, 2025 | 128.65 | 129.07 | 127.60 | 128.04 | 128.04 | -1.04% | 1,313,100 |
| Jul 31, 2025 | 130.00 | 130.43 | 129.01 | 129.38 | 129.38 | -0.74% | 1,405,000 |
| Jul 30, 2025 | 131.50 | 131.50 | 129.98 | 130.35 | 130.35 | -0.59% | 1,155,423 |
| Jul 29, 2025 | 130.67 | 132.85 | 130.31 | 131.13 | 131.13 | 0.51% | 1,308,200 |
| Jul 28, 2025 | 131.40 | 131.59 | 130.12 | 130.47 | 130.47 | -0.71% | 1,032,000 |
| Jul 25, 2025 | 130.72 | 131.45 | 130.01 | 131.40 | 131.40 | 0.94% | 1,241,901 |
| Jul 24, 2025 | 130.89 | 131.91 | 130.01 | 130.17 | 130.17 | -0.62% | 1,537,918 |
| Jul 23, 2025 | 131.02 | 132.03 | 129.90 | 130.98 | 130.98 | -4.09% | 2,786,900 |
| Jul 22, 2025 | 136.10 | 137.00 | 135.00 | 136.56 | 136.56 | 0.22% | 1,477,418 |
| Jul 21, 2025 | 137.35 | 138.12 | 136.25 | 136.26 | 136.26 | -0.26% | 921,900 |
| Jul 18, 2025 | 140.30 | 140.74 | 135.38 | 136.61 | 136.61 | -2.42% | 1,951,200 |
| Jul 17, 2025 | 141.62 | 142.14 | 139.96 | 140.00 | 140.00 | -0.54% | 1,236,006 |
| Jul 16, 2025 | 141.52 | 141.93 | 140.18 | 140.76 | 140.76 | -0.42% | 744,847 |
| Jul 15, 2025 | 142.68 | 143.26 | 141.22 | 141.35 | 141.35 | -0.73% | 736,200 |
| Jul 14, 2025 | 143.09 | 143.45 | 141.06 | 142.39 | 142.39 | -1.07% | 807,042 |
| Jul 11, 2025 | 144.20 | 144.67 | 143.16 | 143.93 | 143.93 | -0.68% | 862,100 |
| Jul 10, 2025 | 143.69 | 146.77 | 143.69 | 144.92 | 144.92 | 1.05% | 1,194,900 |
| Jul 9, 2025 | 143.97 | 144.18 | 143.27 | 143.42 | 143.42 | -0.17% | 993,046 |
| Jul 8, 2025 | 141.44 | 145.28 | 141.44 | 143.66 | 143.66 | 2.10% | 1,228,444 |
| Jul 7, 2025 | 144.04 | 144.44 | 140.68 | 140.70 | 140.70 | -2.37% | 1,368,300 |
| Jul 4, 2025 | 144.31 | 145.07 | 143.92 | 144.12 | 144.12 | -0.52% | 407,045 |
| Jul 3, 2025 | 145.22 | 145.22 | 144.05 | 144.88 | 144.88 | -0.01% | 948,400 |
| Jul 2, 2025 | 143.50 | 145.17 | 143.35 | 144.90 | 144.90 | 2.12% | 2,105,103 |
| Jun 30, 2025 | 141.92 | 142.58 | 141.31 | 141.89 | 141.89 | 0.17% | 1,175,700 |
| Jun 27, 2025 | 141.98 | 143.34 | 139.86 | 141.65 | 141.65 | -0.06% | 1,410,643 |
| Jun 26, 2025 | 139.29 | 141.97 | 139.14 | 141.74 | 141.74 | 1.87% | 2,621,643 |
| Jun 25, 2025 | 140.18 | 140.20 | 138.69 | 139.14 | 139.14 | -0.73% | 1,110,604 |
| Jun 24, 2025 | 140.70 | 140.79 | 139.11 | 140.17 | 140.17 | -0.26% | 1,041,200 |
| Jun 23, 2025 | 139.51 | 141.12 | 139.50 | 140.53 | 140.53 | 0.34% | 1,553,800 |
| Jun 20, 2025 | 141.30 | 141.30 | 139.62 | 140.05 | 140.05 | 0.21% | 1,734,700 |
| Jun 19, 2025 | 139.01 | 140.52 | 139.01 | 139.75 | 139.75 | 0.15% | 334,523 |
| Jun 18, 2025 | 139.26 | 140.19 | 139.00 | 139.54 | 139.54 | 0.18% | 858,228 |
| Jun 17, 2025 | 142.00 | 142.03 | 138.56 | 139.29 | 139.29 | -2.07% | 1,665,500 |
| Jun 16, 2025 | 141.83 | 142.71 | 141.01 | 142.24 | 142.24 | 0.82% | 1,963,100 |
| Jun 13, 2025 | 142.29 | 143.30 | 140.79 | 141.09 | 141.09 | -1.50% | 720,530 |
| Jun 12, 2025 | 142.49 | 143.55 | 141.75 | 143.24 | 143.24 | 0.36% | 999,300 |
| Jun 11, 2025 | 144.70 | 144.98 | 141.30 | 142.73 | 142.73 | -1.29% | 1,843,935 |
| Jun 10, 2025 | 142.68 | 145.38 | 142.68 | 144.59 | 144.59 | 1.00% | 3,748,547 |
| Jun 9, 2025 | 143.03 | 143.91 | 142.04 | 143.16 | 143.16 | -0.41% | 1,755,500 |
| Jun 6, 2025 | 145.34 | 146.04 | 143.34 | 143.75 | 142.86 | -0.38% | 681,420 |
| Jun 5, 2025 | 145.41 | 145.61 | 144.11 | 144.30 | 143.41 | -0.59% | 2,182,344 |
| Jun 4, 2025 | 145.59 | 146.00 | 144.90 | 145.15 | 144.25 | -0.16% | 2,110,613 |