Canadian National Railway Company (TSX:CNR)
Canada
· Delayed Price · Currency is CAD 146.51
+6.54 (4.67%)
May 12, 2025, 4:00 PM EDT
TSX:CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 143.62 | 147.65 | 143.62 | 146.51 | 146.51 | 4.67% | 2,960,988 |
| May 9, 2025 | 141.00 | 141.83 | 139.58 | 139.97 | 139.97 | -0.80% | 1,030,125 |
| May 8, 2025 | 138.51 | 141.85 | 138.46 | 141.10 | 141.10 | 2.21% | 1,653,211 |
| May 7, 2025 | 135.84 | 138.08 | 135.75 | 138.05 | 138.05 | 1.81% | 1,303,200 |
| May 6, 2025 | 136.79 | 137.49 | 135.08 | 135.60 | 135.60 | -0.51% | 657,226 |
| May 5, 2025 | 138.76 | 139.84 | 136.27 | 136.30 | 136.30 | -2.63% | 856,800 |
| May 2, 2025 | 134.23 | 140.08 | 133.52 | 139.98 | 139.98 | 5.74% | 2,477,100 |
| May 1, 2025 | 133.51 | 134.11 | 132.06 | 132.38 | 132.38 | -0.85% | 1,612,500 |
| Apr 30, 2025 | 133.04 | 133.52 | 131.40 | 133.51 | 133.51 | 0.04% | 1,291,400 |
| Apr 29, 2025 | 133.07 | 133.49 | 131.40 | 133.45 | 133.45 | 0.12% | 1,067,605 |
| Apr 28, 2025 | 134.47 | 135.84 | 132.99 | 133.29 | 133.29 | -0.99% | 891,100 |
| Apr 25, 2025 | 134.87 | 135.56 | 133.87 | 134.62 | 134.62 | -0.50% | 610,511 |
| Apr 24, 2025 | 135.22 | 135.92 | 133.80 | 135.30 | 135.30 | -0.31% | 1,337,932 |
| Apr 23, 2025 | 136.79 | 138.47 | 135.54 | 135.72 | 135.72 | 0.60% | 1,129,400 |
| Apr 22, 2025 | 137.05 | 137.81 | 134.58 | 134.91 | 134.91 | -1.16% | 1,243,800 |
| Apr 21, 2025 | 136.65 | 137.02 | 134.94 | 136.49 | 136.49 | -0.60% | 699,248 |
| Apr 17, 2025 | 136.71 | 138.00 | 136.51 | 137.31 | 137.31 | 0.48% | 852,500 |
| Apr 16, 2025 | 136.16 | 137.08 | 135.12 | 136.65 | 136.65 | -0.63% | 1,386,488 |
| Apr 15, 2025 | 139.11 | 140.58 | 137.44 | 137.52 | 137.52 | -1.05% | 1,017,500 |
| Apr 14, 2025 | 138.05 | 140.46 | 138.05 | 138.98 | 138.98 | 0.32% | 1,016,904 |
| Apr 11, 2025 | 132.57 | 138.72 | 132.02 | 138.53 | 138.53 | 3.54% | 1,318,607 |
| Apr 10, 2025 | 138.25 | 138.40 | 131.76 | 133.79 | 133.79 | -3.57% | 1,409,700 |
| Apr 9, 2025 | 130.06 | 139.13 | 130.02 | 138.75 | 138.75 | 5.06% | 1,682,200 |
| Apr 8, 2025 | 138.00 | 138.07 | 130.55 | 132.07 | 132.07 | -2.17% | 2,117,000 |
| Apr 7, 2025 | 133.38 | 137.64 | 131.92 | 135.00 | 135.00 | -1.73% | 2,633,700 |
| Apr 4, 2025 | 136.95 | 141.58 | 135.50 | 137.37 | 137.37 | -0.72% | 2,510,100 |
| Apr 3, 2025 | 139.09 | 141.92 | 137.81 | 138.37 | 138.37 | -3.60% | 1,878,900 |
| Apr 2, 2025 | 140.89 | 143.62 | 139.36 | 143.53 | 143.53 | 1.72% | 733,732 |
| Apr 1, 2025 | 140.09 | 141.30 | 138.72 | 141.10 | 141.10 | 0.76% | 836,245 |
| Mar 31, 2025 | 138.12 | 141.08 | 137.59 | 140.04 | 140.04 | 0.37% | 2,867,000 |
| Mar 28, 2025 | 142.09 | 142.13 | 139.37 | 139.52 | 139.52 | -2.23% | 776,700 |
| Mar 27, 2025 | 141.31 | 143.50 | 141.14 | 142.70 | 142.70 | -0.10% | 1,160,000 |
| Mar 26, 2025 | 140.51 | 142.95 | 140.40 | 142.84 | 142.84 | 1.78% | 1,002,700 |
| Mar 25, 2025 | 141.24 | 142.08 | 139.67 | 140.34 | 140.34 | -0.67% | 1,494,048 |
| Mar 24, 2025 | 138.58 | 141.88 | 138.58 | 141.29 | 141.29 | 2.09% | 1,223,136 |
| Mar 21, 2025 | 139.90 | 140.00 | 138.25 | 138.40 | 138.40 | -1.07% | 2,634,000 |
| Mar 20, 2025 | 138.88 | 140.58 | 138.18 | 139.90 | 139.90 | 0.01% | 1,270,300 |
| Mar 19, 2025 | 139.80 | 140.49 | 139.02 | 139.89 | 139.89 | 0.30% | 1,078,600 |
| Mar 18, 2025 | 140.18 | 140.32 | 138.15 | 139.47 | 139.47 | -0.58% | 901,300 |
| Mar 17, 2025 | 139.68 | 140.86 | 138.90 | 140.29 | 140.29 | -0.01% | 1,545,300 |
| Mar 14, 2025 | 138.75 | 140.38 | 138.63 | 140.30 | 140.30 | 1.31% | 1,285,700 |
| Mar 13, 2025 | 138.57 | 141.44 | 138.36 | 138.48 | 138.48 | -0.56% | 957,725 |
| Mar 12, 2025 | 136.92 | 139.95 | 135.06 | 139.26 | 139.26 | 1.28% | 1,647,000 |
| Mar 11, 2025 | 141.00 | 141.55 | 135.72 | 137.50 | 137.50 | -2.98% | 3,340,727 |
| Mar 10, 2025 | 142.27 | 144.22 | 141.11 | 141.72 | 141.72 | -2.42% | 3,328,200 |
| Mar 7, 2025 | 145.45 | 147.20 | 144.49 | 145.24 | 144.35 | -0.37% | 1,011,800 |
| Mar 6, 2025 | 142.72 | 146.34 | 141.71 | 145.78 | 144.89 | 1.55% | 1,689,300 |
| Mar 5, 2025 | 141.75 | 144.58 | 141.53 | 143.55 | 142.67 | 1.72% | 1,805,300 |
| Mar 4, 2025 | 140.92 | 142.81 | 139.40 | 141.12 | 140.26 | -1.02% | 2,367,600 |
| Mar 3, 2025 | 146.26 | 148.15 | 142.51 | 142.58 | 141.71 | -2.80% | 2,580,448 |