Canadian National Railway Company (CNI)
NYSE: CNI · Real-Time Price · USD
104.70
+4.34 (4.32%)
At close: May 12, 2025, 4:00 PM
104.50
-0.20 (-0.19%)
After-hours: May 12, 2025, 7:49 PM EDT
Canadian National Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 103.01 | 105.53 | 102.59 | 104.70 | 104.70 | 4.32% | 1,619,645 |
| May 9, 2025 | 101.43 | 101.95 | 100.14 | 100.36 | 100.36 | -0.96% | 996,955 |
| May 8, 2025 | 100.18 | 101.83 | 99.81 | 101.33 | 101.33 | 1.56% | 1,422,259 |
| May 7, 2025 | 98.67 | 99.83 | 98.29 | 99.77 | 99.77 | 1.36% | 1,342,548 |
| May 6, 2025 | 99.09 | 99.80 | 98.03 | 98.43 | 98.43 | -0.26% | 1,019,784 |
| May 5, 2025 | 101.09 | 101.28 | 98.65 | 98.69 | 98.69 | -2.61% | 1,271,623 |
| May 2, 2025 | 96.64 | 101.44 | 96.57 | 101.34 | 101.34 | 5.98% | 3,675,567 |
| May 1, 2025 | 96.76 | 97.18 | 95.35 | 95.62 | 95.62 | -1.24% | 1,836,913 |
| Apr 30, 2025 | 96.50 | 96.85 | 93.37 | 96.82 | 96.82 | 0.40% | 1,182,074 |
| Apr 29, 2025 | 96.14 | 96.57 | 94.86 | 96.43 | 96.43 | -0.09% | 1,512,070 |
| Apr 28, 2025 | 97.44 | 98.09 | 96.05 | 96.52 | 96.52 | -0.60% | 1,119,588 |
| Apr 25, 2025 | 96.93 | 97.77 | 96.56 | 97.10 | 97.10 | -0.54% | 731,159 |
| Apr 24, 2025 | 97.20 | 98.04 | 96.42 | 97.63 | 97.63 | -0.14% | 1,223,637 |
| Apr 23, 2025 | 98.92 | 99.97 | 97.52 | 97.77 | 97.77 | 0.18% | 1,456,491 |
| Apr 22, 2025 | 99.06 | 99.48 | 97.40 | 97.59 | 97.59 | -1.02% | 1,418,162 |
| Apr 21, 2025 | 98.75 | 99.15 | 97.68 | 98.60 | 98.60 | -0.57% | 822,482 |
| Apr 17, 2025 | 98.66 | 99.53 | 98.53 | 99.17 | 99.17 | 0.64% | 1,159,612 |
| Apr 16, 2025 | 98.51 | 98.76 | 97.25 | 98.54 | 98.54 | 0.08% | 1,547,098 |
| Apr 15, 2025 | 100.00 | 101.36 | 98.41 | 98.46 | 98.46 | -1.73% | 1,231,340 |
| Apr 14, 2025 | 99.43 | 101.07 | 99.38 | 100.19 | 100.19 | 0.43% | 1,249,496 |
| Apr 11, 2025 | 96.15 | 99.87 | 95.28 | 99.76 | 99.76 | 4.12% | 1,712,794 |
| Apr 10, 2025 | 98.59 | 98.59 | 94.08 | 95.81 | 95.81 | -2.55% | 1,701,962 |
| Apr 9, 2025 | 92.01 | 98.74 | 91.93 | 98.32 | 98.32 | 6.11% | 2,466,468 |
| Apr 8, 2025 | 97.60 | 97.60 | 91.65 | 92.66 | 92.66 | -2.21% | 2,513,883 |
| Apr 7, 2025 | 93.86 | 97.11 | 92.58 | 94.75 | 94.75 | -1.80% | 2,610,371 |
| Apr 4, 2025 | 96.52 | 99.08 | 95.27 | 96.49 | 96.49 | -1.75% | 1,795,807 |
| Apr 3, 2025 | 98.84 | 100.81 | 98.00 | 98.21 | 98.21 | -2.03% | 2,312,207 |
| Apr 2, 2025 | 98.23 | 100.30 | 97.34 | 100.24 | 100.24 | 1.64% | 986,483 |
| Apr 1, 2025 | 97.44 | 98.74 | 96.38 | 98.62 | 98.62 | 1.19% | 1,355,170 |
| Mar 31, 2025 | 96.24 | 98.14 | 95.77 | 97.46 | 97.46 | 0.01% | 1,170,440 |
| Mar 28, 2025 | 99.39 | 99.70 | 97.32 | 97.45 | 97.45 | -2.32% | 1,023,715 |
| Mar 27, 2025 | 98.84 | 100.26 | 98.54 | 99.76 | 99.76 | -0.31% | 1,642,263 |
| Mar 26, 2025 | 98.20 | 100.10 | 98.20 | 100.07 | 100.07 | 1.75% | 1,904,814 |
| Mar 25, 2025 | 98.88 | 99.37 | 97.67 | 98.35 | 98.35 | -0.35% | 911,767 |
| Mar 24, 2025 | 96.81 | 99.14 | 96.80 | 98.70 | 98.70 | 1.95% | 1,462,491 |
| Mar 21, 2025 | 97.34 | 97.52 | 96.31 | 96.81 | 96.81 | -0.95% | 1,071,421 |
| Mar 20, 2025 | 96.90 | 97.95 | 96.07 | 97.74 | 97.74 | 0.08% | 1,311,723 |
| Mar 19, 2025 | 97.78 | 98.09 | 96.90 | 97.66 | 97.66 | 0.13% | 856,759 |
| Mar 18, 2025 | 98.37 | 98.37 | 96.58 | 97.53 | 97.53 | -0.68% | 807,435 |
| Mar 17, 2025 | 97.64 | 98.61 | 96.98 | 98.20 | 98.20 | 0.51% | 887,781 |
| Mar 14, 2025 | 96.50 | 97.74 | 96.30 | 97.70 | 97.70 | 1.86% | 700,755 |
| Mar 13, 2025 | 96.46 | 98.31 | 95.91 | 95.92 | 95.92 | -0.99% | 1,455,391 |
| Mar 12, 2025 | 95.00 | 97.38 | 93.71 | 96.88 | 96.88 | 1.49% | 2,211,898 |
| Mar 11, 2025 | 98.25 | 98.29 | 93.64 | 95.46 | 95.46 | -2.74% | 2,535,278 |
| Mar 10, 2025 | 99.15 | 99.96 | 97.50 | 98.15 | 98.15 | -2.89% | 1,221,939 |
| Mar 7, 2025 | 101.30 | 102.62 | 100.42 | 101.07 | 100.44 | -0.85% | 4,142,467 |
| Mar 6, 2025 | 99.29 | 102.39 | 98.86 | 101.94 | 101.30 | 1.82% | 1,117,797 |
| Mar 5, 2025 | 98.61 | 100.69 | 98.30 | 100.12 | 99.49 | 2.72% | 1,120,541 |
| Mar 4, 2025 | 97.53 | 98.65 | 96.28 | 97.47 | 96.86 | -0.79% | 1,697,560 |
| Mar 3, 2025 | 101.91 | 102.80 | 98.18 | 98.25 | 97.64 | -3.07% | 2,201,737 |