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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	142	139.29	139.29	142.03	138.56	1.67M
June 16, 2025	141.83	142.24	142.24	142.71	141.01	1.96M
June 13, 2025	142.29	141.09	141.09	143.3	140.79	714,610
June 12, 2025	142.49	143.24	143.24	143.55	141.75	999,300
June 11, 2025	144.7	142.73	142.73	144.98	141.3	1.84M
June 10, 2025	142.68	144.59	144.59	145.38	142.68	3.75M
June 09, 2025	143.03	143.16	143.16	143.91	142.04	1.76M
June 06, 2025	145.34	143.75	143.75	146.04	143.34	681,420
June 05, 2025	145.41	144.3	144.3	145.61	144.11	2.18M
June 04, 2025	145.59	145.15	145.15	146	144.9	2.11M
June 03, 2025	143.77	145.38	145.38	145.55	143.2	2.87M
June 02, 2025	143.72	143.79	143.79	143.98	141.87	1.15M
May 30, 2025	144.99	144.26	144.26	145.44	143.98	2.78M
May 29, 2025	145.8	145.01	145.01	146.33	144.17	1M

Canadian National Railway Company (CNR.TO) TSX