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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	96.49	98.63	98.63	99.14	96.44	1.24M
December 02, 2025	95.82	96	96	96.44	94.6	1.13M
December 01, 2025	95.74	95.55	95.55	97.03	95.14	1.3M
November 28, 2025	95.3	95.89	95.89	96.18	94.87	635,700
November 26, 2025	92.46	94.01	94.01	94.32	92.46	1.44M
November 25, 2025	91.46	92.67	92.67	92.68	91.41	1.17M
November 24, 2025	92.71	90.92	90.92	93	90.74	1.26M
November 21, 2025	92.74	92.99	92.99	93.43	92.3	1.74M
November 20, 2025	93.79	92.02	92.02	94.34	92.02	1.52M
November 19, 2025	93.96	93.56	93.56	93.96	92.89	1.25M
November 18, 2025	94.5	93.96	93.96	95.01	93.65	1.72M
November 17, 2025	95.74	95.48	95.48	96.54	95	1.08M
November 14, 2025	96.38	96.15	96.15	96.84	95.14	1.06M
November 13, 2025	97.46	96.61	96.61	98.18	96.56	925,300
November 12, 2025	96.03	97.87	97.87	98.04	95.86	1.07M
November 11, 2025	94.6	95.96	95.96	96.04	94.6	955,746
November 10, 2025	95.25	94.51	94.51	95.36	94.47	1.34M
November 07, 2025	94.54	95.03	95.03	95.05	93.41	2M
November 06, 2025	96.04	94.54	94.54	96.18	94.37	1.12M
November 05, 2025	95.54	96.02	96.02	96.51	95.35	1.43M
November 04, 2025	95.38	95.76	95.76	95.82	93.62	1.33M
November 03, 2025	95.52	95.62	95.62	95.82	94.14	1.81M
October 31, 2025	96.97	95.91	95.91	99.55	95.56	3.56M
October 30, 2025	93.03	93.3	93.3	94.05	92.71	1.44M
October 29, 2025	94.56	93.17	93.17	94.74	92.71	1.19M
October 28, 2025	95.48	94.73	94.73	95.48	94.32	713,065
October 27, 2025	95.72	94.77	94.77	95.77	94.41	975,932
October 24, 2025	96.02	95.32	95.32	96.02	94.77	939,237
October 23, 2025	96.86	95.96	95.96	96.86	95.64	1.23M
October 22, 2025	95	96.11	96.11	97.57	95	1.42M
October 21, 2025	95.24	94.99	94.99	96.16	94.91	1.11M
October 20, 2025	96.16	95.36	95.36	96.22	94.99	990,700
October 17, 2025	94.66	95.68	95.68	96.36	94.13	1.59M
October 16, 2025	97.44	94.66	94.66	97.55	94.59	2.48M
October 15, 2025	96.09	97.13	97.13	97.29	95.86	1.37M
October 14, 2025	94.7	95.85	95.85	96.09	94.7	1.44M
October 13, 2025	95.01	96.13	96.13	96.3	94.47	1.07M
October 10, 2025	96.46	94.45	94.45	97.29	94.21	1.65M
October 09, 2025	96.57	95.48	95.48	96.79	95.35	1.27M
October 08, 2025	96.91	96.36	96.36	96.91	95.63	1.47M
October 07, 2025	96.91	96.94	96.94	96.97	95.65	1.39M
October 06, 2025	96.33	96.61	96.61	96.74	95.64	1.22M
October 03, 2025	94.36	96.38	96.38	96.4	94.36	1.53M
October 02, 2025	94.25	94.47	94.47	94.61	93.82	1.29M
October 01, 2025	94.28	94.46	94.46	94.77	93.86	988,501
September 30, 2025	93.66	94.3	94.3	94.33	92.93	1.33M
September 29, 2025	93.15	93.9	93.9	94.93	93.11	1.52M
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

Canadian National Railway Company (CNI) NYSE