Canadian National Railway Company - CNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	92.68	92.88	92.88	93.03	91.73	1.06M
September 25, 2025	91.63	92.4	92.4	93.34	91.57	2.06M
September 24, 2025	91.94	92.15	92.15	92.33	91.43	1.37M
September 23, 2025	92.32	92.23	92.23	92.7	91.91	1.29M
September 22, 2025	92.9	92.01	92.01	93.04	92	1.89M
September 19, 2025	93.52	93.32	93.32	94.02	92.93	1.69M
September 18, 2025	94.76	93.51	93.51	94.98	93.29	3.17M
September 17, 2025	95.64	94.66	94.66	96.43	94.17	1.21M
September 16, 2025	95.49	95.64	95.64	96.12	94.88	1.35M
September 15, 2025	93.75	95.34	95.34	95.35	93.56	1.7M
September 12, 2025	94	93.42	93.42	94.26	93.19	1.23M
September 11, 2025	92.91	93.93	93.93	94	91.07	2.66M
September 10, 2025	93.41	92.41	92.41	94.22	92.31	1.59M
September 09, 2025	95.41	93.24	93.24	95.49	93.14	1.74M
September 08, 2025	96.36	95.25	95.25	96.45	94.74	2.63M
September 05, 2025	96.49	96.55	96.55	97.88	96.25	3.26M
September 04, 2025	96.83	96.74	96.74	96.89	95.75	2.8M
September 03, 2025	96.89	96.58	96.58	97.3	96.34	1.37M
September 02, 2025	96.1	96.63	96.63	96.74	96.1	1.09M
August 29, 2025	96.14	96.78	96.78	97.1	95.96	974,864
August 28, 2025	97	96.1	96.1	97.13	95.3	2.28M
August 27, 2025	96.28	97.25	97.25	97.5	96.28	1.83M
August 26, 2025	94.84	96.59	96.59	96.77	94.73	1.75M
August 25, 2025	95.84	94.92	94.92	96.04	94.59	1.86M
August 22, 2025	94.46	95.94	95.94	96.42	93.88	2.05M
August 21, 2025	93.39	94.03	94.03	94.32	93.25	978,337
August 20, 2025	94.46	93.81	93.81	95.06	93.81	1.39M
August 19, 2025	93.24	94.35	94.35	94.57	92.98	2.1M
August 18, 2025	93.6	93.21	93.21	93.95	92.62	1.21M
August 15, 2025	92.9	93.34	93.34	93.87	92.87	1.1M
August 14, 2025	93.33	92.76	92.76	93.33	92.14	2.36M
August 13, 2025	93.86	93.89	93.89	94.23	93.66	3.61M
August 12, 2025	93.45	93.79	93.79	94.25	93.31	1.37M
August 11, 2025	92.34	93.24	93.24	93.37	92.05	1.55M
August 08, 2025	92.54	92.57	92.57	93.03	92.32	933,797
August 07, 2025	94.38	92.49	92.49	94.38	92.39	1.25M
August 06, 2025	94.61	94.14	94.14	94.75	94.06	1.26M
August 05, 2025	93.69	94.17	94.17	94.73	93.47	1.76M
August 04, 2025	93.09	93.72	93.72	93.94	93.03	1.13M
August 01, 2025	93.32	92.86	92.86	93.62	92.41	2.05M
July 31, 2025	93.54	93.45	93.45	94.25	93.19	1.69M
July 30, 2025	95.22	94.23	94.23	95.22	93.92	2.03M
July 29, 2025	94.83	95.2	95.2	96.55	94.56	2.17M
July 28, 2025	95.73	95.01	95.01	95.92	94.74	1.55M
July 25, 2025	95.62	95.87	95.87	95.9	94.78	2.29M
July 24, 2025	95.81	95.42	95.42	96.83	95.3	2.61M
July 23, 2025	96.44	96.27	96.27	97.01	95.49	4.32M
July 22, 2025	99.95	100.37	100.37	100.46	98.76	2.57M
July 21, 2025	100.17	99.55	99.55	100.75	99.55	1.42M
July 18, 2025	102.56	99.5	99.5	102.56	98.67	2.9M
July 17, 2025	103	101.83	101.83	103.38	101.78	1.91M
July 16, 2025	103.27	102.88	102.88	103.32	102.24	833,531
July 15, 2025	104.35	103.04	103.04	104.69	102.94	993,320
July 14, 2025	104.51	103.93	103.93	104.51	103.11	790,857
July 11, 2025	105.42	105.2	105.2	105.76	104.48	1.1M
July 10, 2025	105.07	106.03	106.03	107.18	104.81	1.07M
July 09, 2025	105.05	104.75	104.75	105.34	104.65	773,761
July 08, 2025	103.04	104.95	104.95	106.16	103.04	1.54M
July 07, 2025	105.8	102.88	102.88	106.02	102.88	1.78M
July 03, 2025	106.8	106.46	106.46	106.87	106.11	761,838

Canadian National Railway Company (CNI) NYSE