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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	130.59	128.15	128.15	130.59	127.78	3.39M
September 09, 2025	132.33	129.25	129.25	132.33	129	3.12M
September 08, 2025	132.97	131.57	131.57	133.27	130.89	4.06M
September 05, 2025	133.54	133.76	133.76	135.2	133.23	2.17M
September 04, 2025	133.99	133.83	133.83	133.99	132.38	3.63M
September 03, 2025	134.35	133.29	133.29	134.49	133.1	1.72M
September 02, 2025	132.55	133.24	133.24	133.54	132.5	1.57M
August 29, 2025	132.18	132.95	132.95	133.38	132.16	1.58M
August 28, 2025	133.33	132.2	132.2	133.42	131.18	1.22M
August 27, 2025	133.53	134.14	134.14	134.73	133.53	1.68M
August 26, 2025	131.35	133.62	133.62	133.95	131.19	2.36M
August 25, 2025	132.86	131.59	131.59	133	130.75	3.81M
August 22, 2025	130.9	132.58	132.58	133.24	130.1	2.34M
August 21, 2025	130.3	130.75	130.75	131.02	129.67	1.37M
August 20, 2025	130.98	130.17	130.17	131.85	130.13	2.08M
August 19, 2025	128.99	130.7	130.7	130.96	128.8	1.98M
August 18, 2025	129.2	128.68	128.68	129.64	127.9	971,908
August 15, 2025	128.15	128.92	128.92	129.47	128.15	2.29M
August 14, 2025	128.68	128.08	128.08	128.8	127.3	1.42M
August 13, 2025	129.76	129.23	129.23	129.76	128.96	1.85M
August 12, 2025	128.59	129.27	129.27	129.68	128.59	1.62M
August 11, 2025	127.11	128.52	128.52	128.63	126.91	2.16M
August 08, 2025	127.18	127.33	127.33	127.88	126.91	979,228
August 07, 2025	129.49	127.07	127.07	129.49	127.02	1.95M
August 06, 2025	129.98	129.39	129.39	130.21	129.29	1.94M
August 05, 2025	129.01	129.6	129.6	130.46	128.82	1.64M
August 01, 2025	128.65	128.04	128.04	129.07	127.6	1.31M
July 31, 2025	130	129.38	129.38	130.43	129.01	1.41M
July 30, 2025	131.5	130.35	130.35	131.5	129.98	1.16M
July 29, 2025	130.67	131.13	131.13	132.85	130.31	1.31M
July 28, 2025	131.4	130.47	130.47	131.59	130.12	1.03M
July 25, 2025	130.72	131.4	131.4	131.45	130.01	1.22M
July 24, 2025	130.89	130.17	130.17	131.91	130.01	1.54M
July 23, 2025	131.02	130.98	130.98	132.03	129.9	2.79M
July 22, 2025	136.1	136.56	136.56	137	135	1.48M
July 21, 2025	137.35	136.26	136.26	138.12	136.25	921,900
July 18, 2025	140.3	136.61	136.61	140.74	135.38	1.95M
July 17, 2025	141.62	140	140	142.14	139.96	1.24M
July 16, 2025	141.52	140.76	140.76	141.93	140.18	744,847
July 15, 2025	142.68	141.35	141.35	143.26	141.22	736,200
July 14, 2025	143.09	142.39	142.39	143.45	141.06	807,042
July 11, 2025	144.2	143.93	143.93	144.67	143.16	862,100
July 10, 2025	143.69	144.92	144.92	146.77	143.69	1.19M
July 09, 2025	143.97	143.42	143.42	144.18	143.27	993,046
July 08, 2025	141.44	143.66	143.66	145.28	141.44	1.23M
July 07, 2025	144.04	140.7	140.7	144.44	140.68	1.37M
July 04, 2025	144.31	144.12	144.12	145.07	143.92	407,045
July 03, 2025	145.22	144.88	144.88	145.22	144.05	948,400
July 02, 2025	143.5	144.9	144.9	145.17	143.35	2.09M
June 30, 2025	141.92	141.89	141.89	142.58	141.31	1.18M
June 27, 2025	141.98	141.65	141.65	143.34	139.86	1.41M
June 26, 2025	139.29	141.74	141.74	141.97	139.14	2.62M
June 25, 2025	140.18	139.14	139.14	140.2	138.69	1.11M
June 24, 2025	140.7	140.17	140.17	140.79	139.11	1.04M
June 23, 2025	139.51	140.53	140.53	141.12	139.5	1.55M
June 20, 2025	141.3	140.05	140.05	141.3	139.62	1.73M
June 19, 2025	139.01	139.75	139.75	140.52	139.01	332,417
June 18, 2025	139.26	139.54	139.54	140.19	139	858,228

Canadian National Railway Company (CNR.TO) TSX