Canadian National Railway Company - CNR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	138.2	137.54	137.54	138.55	136.84	2.34M
December 03, 2025	134.5	137.69	137.69	138.25	134.29	3.28M
December 02, 2025	134.29	134.21	134.21	134.81	132.35	1.48M
December 01, 2025	133.37	133.81	133.81	135.69	132.89	951,525
November 28, 2025	133.52	133.83	133.83	134.48	132.7	963,600
November 27, 2025	132.37	131.82	131.82	132.65	131.75	292,138
November 26, 2025	131.17	132.03	132.03	132.38	130.55	939,600
November 25, 2025	129.25	130.69	130.69	130.69	129.15	1.56M
November 24, 2025	131.1	128.08	128.08	131.22	128.05	4.16M
November 21, 2025	130.68	131.11	131.11	131.64	130.2	1.41M
November 20, 2025	131.82	129.85	129.85	132.61	129.77	1.06M
November 19, 2025	131.23	131.55	131.55	131.62	130.47	832,424
November 18, 2025	132.94	131.35	131.35	133.13	131.25	1.35M
November 17, 2025	133.99	134.09	134.09	135.42	133.5	1.59M
November 14, 2025	135.01	134.81	134.81	135.71	133.5	1.32M
November 13, 2025	136.47	135.48	135.48	137.42	135.46	1.15M
November 12, 2025	134.63	137.11	137.11	137.25	134.33	1.22M
November 11, 2025	132.41	134.43	134.43	134.53	132.41	709,373
November 10, 2025	133.44	132.5	132.5	133.68	132.44	1.55M
November 07, 2025	133.04	133.31	133.31	133.36	131.47	1.24M
November 06, 2025	135.87	133.47	133.47	136	133.24	1.34M
November 05, 2025	135.07	135.5	135.5	136.29	134.87	1.16M
November 04, 2025	133.73	134.94	134.94	135.1	131.98	1.31M
November 03, 2025	134.59	134.4	134.4	134.65	132.5	1.07M
October 31, 2025	136.36	134.49	134.49	139.5	133.93	2.2M
October 30, 2025	130	130.55	130.55	131.51	129.76	1.16M
October 29, 2025	131.76	129.9	129.9	131.93	129.32	1.88M
October 28, 2025	133.49	131.99	131.99	133.49	131.6	839,535
October 27, 2025	133.91	132.66	132.66	134	132.1	1.38M
October 24, 2025	134.23	133.43	133.43	134.42	132.92	945,723
October 23, 2025	134.43	134.25	134.25	135.07	133.78	1.36M
October 22, 2025	133.65	134.43	134.43	136.44	133.2	1.2M
October 21, 2025	133.75	133.2	133.2	134.78	133.11	972,600
October 20, 2025	135.11	133.81	133.81	135.25	133.35	639,817
October 17, 2025	132.18	134.05	134.05	135.2	132.1	1.43M
October 16, 2025	136.4	132.99	132.99	136.85	132.95	1.76M
October 15, 2025	135	136.43	136.43	136.65	134.26	1.88M
October 14, 2025	133.34	134.58	134.58	134.84	132.87	1.96M
October 10, 2025	135.1	132.24	132.24	136.05	131.86	1.04M
October 09, 2025	134.76	133.96	133.96	135.16	133.67	1.2M
October 08, 2025	134.99	134.51	134.51	135	133.32	1.45M
October 07, 2025	134.99	135.25	135.25	135.36	133.44	1.75M
October 06, 2025	134.82	134.78	134.78	134.95	133.59	2.04M
October 03, 2025	131.71	134.49	134.49	134.5	131.7	1.36M
October 02, 2025	131.2	131.84	131.84	132.06	130.94	1.44M
October 01, 2025	131.7	131.75	131.75	131.99	130.87	892,831
September 30, 2025	130.74	131.24	131.24	131.32	129.34	1.21M
September 29, 2025	129.73	130.74	130.74	132.13	129.65	1.55M
September 26, 2025	129.28	129.38	129.38	129.55	127.94	1.53M
September 25, 2025	127.36	128.8	128.8	130.11	127.32	2.79M
September 24, 2025	127.55	128.06	128.06	128.36	126.96	2.62M
September 23, 2025	127.52	127.52	127.52	128.17	127.1	1.23M
September 22, 2025	128.15	127.18	127.18	128.5	127.1	3.35M
September 19, 2025	128.77	128.66	128.66	129.72	128.35	4.05M
September 18, 2025	130.56	129	129	131.02	128.76	1.38M
September 17, 2025	131.69	130.32	130.32	132.6	129.83	1.4M
September 16, 2025	131.35	131.54	131.54	131.95	130.4	1.54M
September 15, 2025	129.65	131.27	131.27	131.3	129.49	2.26M
September 12, 2025	130.53	129.39	129.39	130.59	129.16	1.61M
September 11, 2025	129.6	129.91	129.91	130.04	126.11	2.97M

Canadian National Railway Company (CNR.TO) TSX