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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	105.09	106.6	106.6	106.74	105.06	1.4M
July 01, 2025	103.97	104.98	104.98	105.27	103.38	1.05M
June 30, 2025	103.64	104.04	104.04	104.47	103.51	1.42M
June 27, 2025	103.75	103.35	103.35	104.87	101.69	2.78M
June 26, 2025	101.94	103.89	103.89	104.12	101.94	1.84M
June 25, 2025	101.85	101.38	101.38	102.02	100.9	1.36M
June 24, 2025	102.76	102.12	102.12	102.76	101.45	1.07M
June 23, 2025	101.29	102.28	102.28	102.66	101.29	1.39M
June 20, 2025	102.54	101.84	101.84	102.92	101.71	1.11M
June 18, 2025	102.12	101.85	101.85	102.53	101.65	1.32M
June 17, 2025	104.36	102.06	102.06	104.55	101.63	1.21M
June 16, 2025	104.29	104.78	104.78	105.27	104.13	1.44M
June 13, 2025	104.55	103.77	103.77	105.3	103.54	1.05M
June 12, 2025	104.42	105.25	105.25	105.52	104.01	1.3M
June 11, 2025	105.9	104.44	104.44	105.98	103.37	2.04M

Canadian National Railway Company (CNI) NYSE