Canadian National Railway (CNI)
98.64
1.18 (1.21%)
At close: Apr 01, 2025, 3:59 PM
96.86
-1.80%
After-hours: Apr 01, 2025, 08:00 PM EDT
Canadian National Railway Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 97.44 | 98.74 | 96.38 | 98.62 | 1.16 | 1.19% | 1,326,069 |
| Mar 31, 2025 | 96.24 | 98.14 | 95.77 | 97.46 | 0.01 | 0.01% | 1,170,440 |
| Mar 28, 2025 | 99.39 | 99.70 | 97.32 | 97.45 | -2.31 | -2.32% | 1,023,715 |
| Mar 27, 2025 | 98.84 | 100.26 | 98.54 | 99.76 | -0.31 | -0.31% | 1,642,300 |
| Mar 26, 2025 | 98.20 | 100.10 | 98.20 | 100.07 | 1.72 | 1.75% | 1,904,814 |
| Mar 25, 2025 | 98.88 | 99.37 | 97.67 | 98.35 | -0.35 | -0.35% | 911,767 |
| Mar 24, 2025 | 96.81 | 99.14 | 96.80 | 98.70 | 1.89 | 1.95% | 1,462,500 |
| Mar 21, 2025 | 97.34 | 97.52 | 96.31 | 96.81 | -0.93 | -0.95% | 1,071,421 |
| Mar 20, 2025 | 96.90 | 97.95 | 96.07 | 97.74 | 0.08 | 0.08% | 1,311,723 |
| Mar 19, 2025 | 97.78 | 98.09 | 96.90 | 97.66 | 0.13 | 0.13% | 856,800 |
| Mar 18, 2025 | 98.37 | 98.37 | 96.58 | 97.53 | -0.67 | -0.68% | 807,435 |
| Mar 17, 2025 | 97.64 | 98.61 | 96.98 | 98.20 | 0.50 | 0.51% | 887,781 |
| Mar 14, 2025 | 96.50 | 97.74 | 96.30 | 97.70 | 1.78 | 1.86% | 700,800 |
| Mar 13, 2025 | 96.46 | 98.31 | 95.91 | 95.92 | -0.96 | -0.99% | 1,455,391 |
| Mar 12, 2025 | 95.00 | 97.38 | 93.71 | 96.88 | 1.42 | 1.49% | 2,211,900 |
| Mar 11, 2025 | 98.25 | 98.29 | 93.64 | 95.46 | -2.69 | -2.74% | 2,535,300 |
| Mar 10, 2025 | 99.15 | 99.96 | 97.50 | 98.15 | -2.92 | -2.89% | 1,348,600 |
| Mar 7, 2025 | 101.30 | 102.62 | 100.42 | 101.07 | -0.87 | -0.85% | 4,142,467 |
| Mar 6, 2025 | 99.29 | 102.39 | 98.86 | 101.94 | 1.82 | 1.82% | 1,117,800 |
| Mar 5, 2025 | 98.61 | 100.69 | 98.30 | 100.12 | 2.65 | 2.72% | 1,120,541 |
| Mar 4, 2025 | 97.53 | 98.65 | 96.28 | 97.47 | -0.78 | -0.79% | 1,697,600 |
| Mar 3, 2025 | 101.91 | 102.80 | 98.18 | 98.25 | -3.11 | -3.07% | 2,201,737 |
| Feb 28, 2025 | 100.18 | 101.41 | 99.89 | 101.36 | 1.60 | 1.60% | 1,340,500 |
| Feb 27, 2025 | 100.08 | 100.69 | 99.65 | 99.76 | -0.71 | -0.71% | 1,615,632 |
| Feb 26, 2025 | 100.64 | 101.01 | 99.93 | 100.47 | -0.18 | -0.18% | 824,834 |
| Feb 25, 2025 | 101.66 | 102.28 | 100.40 | 100.65 | -0.44 | -0.44% | 1,474,137 |
| Feb 24, 2025 | 104.04 | 104.51 | 100.92 | 101.09 | -2.90 | -2.79% | 2,253,000 |
| Feb 21, 2025 | 103.57 | 104.29 | 102.91 | 103.99 | 0.16 | 0.15% | 1,342,700 |
| Feb 20, 2025 | 102.25 | 103.91 | 102.20 | 103.83 | 1.45 | 1.42% | 940,240 |
| Feb 19, 2025 | 102.12 | 102.72 | 101.27 | 102.38 | -0.41 | -0.40% | 1,043,606 |
| Feb 18, 2025 | 101.47 | 103.16 | 101.05 | 102.79 | 1.20 | 1.18% | 1,280,800 |
| Feb 14, 2025 | 102.57 | 103.59 | 101.49 | 101.59 | -0.98 | -0.96% | 1,412,700 |
| Feb 13, 2025 | 103.20 | 103.59 | 102.42 | 102.57 | -0.06 | -0.06% | 2,044,131 |
| Feb 12, 2025 | 101.87 | 102.96 | 101.11 | 102.63 | -0.29 | -0.28% | 952,000 |
| Feb 11, 2025 | 102.43 | 103.36 | 101.94 | 102.92 | 0.42 | 0.41% | 1,601,100 |
| Feb 10, 2025 | 102.00 | 102.51 | 101.08 | 102.50 | 0.92 | 0.91% | 1,465,444 |
| Feb 7, 2025 | 103.48 | 103.60 | 101.43 | 101.58 | -1.60 | -1.55% | 1,469,935 |
| Feb 6, 2025 | 104.00 | 104.47 | 102.70 | 103.18 | -0.76 | -0.73% | 944,441 |
| Feb 5, 2025 | 101.61 | 103.99 | 101.61 | 103.94 | 2.23 | 2.19% | 1,191,414 |
| Feb 4, 2025 | 101.13 | 103.01 | 100.45 | 101.71 | 2.99 | 3.03% | 1,752,026 |
| Feb 3, 2025 | 100.10 | 101.61 | 98.69 | 98.72 | -5.79 | -5.54% | 2,562,700 |
| Jan 31, 2025 | 104.00 | 106.89 | 103.25 | 104.51 | -0.69 | -0.66% | 2,326,445 |
| Jan 30, 2025 | 106.01 | 106.61 | 104.09 | 105.20 | -0.33 | -0.31% | 1,586,500 |
| Jan 29, 2025 | 105.46 | 106.04 | 104.70 | 105.53 | 0.41 | 0.39% | 964,947 |
| Jan 28, 2025 | 106.50 | 106.88 | 104.89 | 105.12 | -1.67 | -1.56% | 1,817,100 |
| Jan 27, 2025 | 105.01 | 106.80 | 104.94 | 106.79 | 1.25 | 1.18% | 1,347,653 |
| Jan 24, 2025 | 106.39 | 106.42 | 105.46 | 105.54 | -0.71 | -0.67% | 1,147,238 |
| Jan 23, 2025 | 104.94 | 107.56 | 104.76 | 106.25 | 1.82 | 1.74% | 1,584,853 |
| Jan 22, 2025 | 103.37 | 105.16 | 102.91 | 104.43 | 0.75 | 0.72% | 1,068,007 |
| Jan 21, 2025 | 103.45 | 104.11 | 102.45 | 103.68 | 2.16 | 2.13% | 1,284,012 |