NYSE - Delayed Quote
USD
Canadian National Railway Company (CNI)
124.06
-2.43
(-1.92%)
At close: November 6 at 4:00:02 PM EST
125.01
+0.95
(+0.77%)
Pre-Market: 4:10:30 AM EST
Trade CNI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
124.28
125.63
123.18
124.06
124.06
1,158,300
Nov 5, 2026
129.16
130.22
125.68
126.49
126.49
2,559,000
Nov 4, 2026
128.18
129.30
125.42
128.97
128.97
1,596,100
Nov 3, 2026
125.96
126.82
125.28
126.30
126.30
991,300
Nov 2, 2026
124.23
127.18
123.82
126.79
126.79
1,487,200
Oct 30, 2026
127.40
128.06
123.41
123.69
123.69
2,008,500
Oct 29, 2026
124.81
126.00
122.02
124.06
124.06
1,378,800
Oct 28, 2026
125.38
125.38
124.10
124.31
124.31
1,288,500
Oct 27, 2026
124.15
125.68
123.30
125.53
125.53
917,500
Oct 26, 2026
123.57
124.58
123.16
123.28
123.28
1,208,700
Oct 23, 2026
124.49
125.11
121.70
123.15
123.15
1,096,800
Oct 22, 2026
122.30
125.59
122.27
124.93
124.93
2,213,600
Oct 21, 2026
120.80
122.79
120.80
122.05
122.05
943,900
Oct 20, 2026
120.76
121.85
120.58
121.25
121.25
837,500
Oct 19, 2026
120.81
121.16
119.45
120.09
120.09
939,600
Oct 16, 2026
121.02
122.60
120.49
121.79
121.79
809,700
Oct 15, 2026
120.69
121.61
120.05
120.74
120.74
1,324,200
Oct 14, 2026
118.97
120.05
117.80
119.85
119.85
826,200
Oct 13, 2026
118.85
119.36
117.42
118.91
118.91
728,800
Oct 12, 2026
117.60
118.60
117.60
118.52
118.52
494,200
Oct 9, 2026
116.77
117.97
116.36
117.78
117.78
786,100
Oct 8, 2026
115.39
117.26
115.00
116.84
116.84
889,000
Oct 7, 2026
117.89
118.41
115.56
115.75
115.75
975,200
Oct 6, 2026
119.44
119.44
117.76
118.41
118.41
853,200
Oct 5, 2026
119.60
120.12
117.88
119.32
119.32
1,186,400
Oct 2, 2026
117.54
120.09
117.31
119.77
119.77
885,300
Oct 1, 2026
118.29
119.04
116.58
117.16
117.16
1,269,500
Sep 30, 2026
120.90
120.90
118.90
118.90
118.90
929,300
Sep 29, 2026
120.54
121.54
119.80
120.55
120.55
795,100
Sep 28, 2026
120.70
121.40
119.68
121.14
121.14
1,565,700
Sep 25, 2026
119.76
121.11
119.46
120.93
120.93
1,644,700
Sep 24, 2026
119.36
121.18
119.06
119.92
119.92
1,431,200
Sep 23, 2026
119.11
121.16
119.11
119.49
119.49
1,329,900
Sep 22, 2026
118.44
119.69
117.52
119.52
119.52
1,056,900
Sep 21, 2026
119.02
119.76
116.72
117.51
117.51
1,155,000
Sep 18, 2026
119.25
119.69
118.58
118.95
118.95
919,800
Sep 17, 2026
120.80
121.20
118.24
119.87
119.87
1,476,100
Sep 16, 2026
120.99
121.69
118.94
119.49
119.49
1,595,700
Sep 15, 2026
121.81
122.11
121.15
121.77
121.77
710,100
Sep 14, 2026
122.11
123.09
121.74
122.09
122.09
686,400
Sep 11, 2026
121.63
122.43
120.88
122.25
122.25
1,396,500
Sep 10, 2026
121.54
122.60
120.29
121.16
121.16
927,800
Sep 9, 2026
122.47
122.79
121.10
121.84
121.84
1,003,900
Sep 8, 2026
0.663
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
122.48
123.66
122.48
122.76
122.76
1,677,600
Sep 4, 2026
122.49
124.53
122.49
123.37
122.71
5,388,700
Sep 3, 2026
121.70
123.75
120.96
123.17
122.51
1,552,600
Sep 2, 2026
121.10
121.53
119.76
121.45
120.80
1,643,600
Sep 1, 2026
124.58
124.58
119.62
120.42
119.77
1,627,500
Aug 31, 2026
125.77
126.00
124.13
124.75
124.08
1,564,800
Aug 28, 2026
126.89
126.95
125.00
126.01
125.33
809,400
Aug 27, 2026
127.00
127.85
126.31
126.48
125.80
831,200
Aug 26, 2026
126.94
128.38
126.66
127.54
126.85
950,400
Aug 25, 2026
127.41
128.44
126.64
127.12
126.44
753,900
Aug 24, 2026
129.35
129.75
126.30
127.40
126.72
1,157,600
Aug 21, 2026
129.26
130.12
128.57
129.84
129.14
1,059,600
Aug 20, 2026
127.39
130.07
127.39
128.23
127.54
1,065,100
Aug 19, 2026
127.13
129.01
126.84
127.64
126.95
1,226,300
Aug 18, 2026
127.20
127.84
126.49
126.55
125.87
949,600
Aug 17, 2026
126.41
127.71
126.13
126.59
125.91
1,052,000
Aug 14, 2026
127.56
128.42
126.50
126.84
126.16
589,400
Aug 13, 2026
126.98
128.02
126.72
127.70
127.01
1,211,000
Aug 12, 2026
126.06
126.75
125.82
126.32
125.64
1,152,800
Aug 11, 2026
125.00
126.49
125.00
126.28
125.60
1,102,300
Aug 10, 2026
125.89
127.22
124.70
125.14
124.47
1,473,700
Aug 7, 2026
126.15
127.69
125.91
126.60
125.92
1,718,200
Aug 6, 2026
127.80
128.04
125.83
126.40
125.72
1,494,900
Aug 5, 2026
127.00
127.92
126.21
127.54
126.85
1,682,300
Aug 4, 2026
125.82
127.33
124.15
127.30
126.62
1,769,300
Aug 3, 2026
127.18
127.63
125.20
125.81
125.13
862,700
Jul 31, 2026
127.13
128.03
126.36
127.21
126.53
1,504,700
Jul 30, 2026
129.02
130.93
126.37
127.13
126.45
2,439,300
Jul 29, 2026
129.40
130.28
128.71
129.84
129.14
2,063,700
Jul 28, 2026
129.01
129.76
128.49
129.52
128.82
1,281,300
Jul 27, 2026
130.47
130.99
128.11
128.88
128.19
2,368,000
Jul 24, 2026
131.51
131.55
128.48
129.48
128.78
2,686,300
Jul 23, 2026
128.57
131.21
128.51
130.58
129.88
2,439,100
Jul 22, 2026
128.03
128.78
127.20
127.91
127.22
1,226,000
Jul 21, 2026
127.02
127.52
125.13
127.10
126.42
1,401,500
Jul 20, 2026
128.99
129.20
126.62
126.69
126.01
1,447,700
Jul 17, 2026
128.91
129.53
127.89
129.03
128.34
1,572,300
Jul 16, 2026
124.72
128.24
124.68
128.22
127.53
1,439,800
Jul 15, 2026
124.65
124.92
123.16
124.00
123.33
2,354,800
Jul 14, 2026
124.37
125.86
124.37
124.79
124.12
1,231,200
Jul 13, 2026
125.53
126.12
124.77
125.31
124.64
1,641,200
Jul 10, 2026
124.90
125.26
123.95
124.40
123.73
1,332,500
Jul 9, 2026
123.00
125.04
122.53
124.34
123.67
1,345,500
Jul 8, 2026
122.95
122.99
121.08
122.68
122.02
1,005,200
Jul 7, 2026
122.04
123.00
121.52
122.78
122.12
1,739,500
Jul 6, 2026
121.09
122.25
120.93
121.66
121.01
1,067,000
Jul 2, 2026
120.70
122.07
119.47
121.56
120.91
1,225,600
Jul 1, 2026
119.23
121.60
119.15
119.82
119.18
872,300
Jun 30, 2026
119.88
120.34
118.97
119.24
118.60
1,609,700
Jun 29, 2026
120.44
121.09
119.30
120.34
119.69
1,367,900
Jun 26, 2026
120.67
120.86
119.62
120.56
119.91
1,499,900
Jun 25, 2026
117.90
120.58
117.90
120.36
119.71
2,170,400
Jun 24, 2026
115.50
117.34
115.21
115.91
115.29
1,991,900
Jun 23, 2026
114.87
115.53
113.88
114.90
114.28
2,102,400
Jun 22, 2026
113.29
115.08
113.16
114.13
113.52
1,484,100
Jun 18, 2026
113.72
115.17
112.50
113.43
112.82
1,612,000
Jun 17, 2026
117.29
117.94
113.37
113.96
113.35
1,427,800
Jun 16, 2026
118.00
118.43
117.04
117.67
117.04
1,323,800
Jun 15, 2026
119.55
119.85
116.77
117.54
116.91
1,728,500
Jun 12, 2026
118.33
119.65
117.88
118.98
118.34
1,821,700
Jun 11, 2026
119.39
119.52
117.52
118.27
117.63
1,985,400
Jun 10, 2026
120.37
120.50
118.93
119.18
118.54
1,323,000
Jun 9, 2026
0.656
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
120.59
121.45
119.28
120.31
119.66
2,390,900
Jun 8, 2026
120.37
121.90
119.95
120.81
119.51
5,908,500
Jun 5, 2026
119.38
120.78
119.14
120.38
119.08
1,397,200
Jun 4, 2026
120.41
121.46
118.72
119.50
118.21
948,700
Jun 3, 2026
120.85
122.48
119.12
119.45
118.16
1,266,200
Jun 2, 2026
119.16
121.70
119.06
121.23
119.92
1,511,900
Jun 1, 2026
118.16
120.01
117.64
119.42
118.13
1,341,800
May 29, 2026
118.46
119.87
118.14
118.55
117.27
1,492,800
May 28, 2026
117.72
119.25
116.48
118.80
117.52
1,624,000
May 27, 2026
116.60
118.76
116.17
118.61
117.33
1,635,500
May 26, 2026
115.13
116.75
114.24
116.39
115.14
1,340,300
May 22, 2026
114.35
115.10
113.86
114.24
113.01
843,900
May 21, 2026
114.09
115.35
113.59
114.17
112.94
1,094,900
May 20, 2026
113.22
115.56
113.09
114.80
113.56
1,423,300
May 19, 2026
112.25
113.60
111.74
113.20
111.98
774,500
May 18, 2026
112.15
113.00
111.73
112.63
111.42
495,900
May 15, 2026
111.98
111.98
110.77
111.79
110.59
875,200
May 14, 2026
112.56
113.49
111.94
112.44
111.23
1,320,900
May 13, 2026
111.45
113.79
111.45
111.87
110.66
1,165,800
May 12, 2026
110.58
111.92
109.32
111.91
110.70
1,296,500
May 11, 2026
111.04
111.78
110.20
110.60
109.41
1,211,000
May 8, 2026
110.85
111.65
110.14
111.64
110.44
925,400
May 7, 2026
112.88
112.92
110.84
110.84
109.65
1,121,000
May 6, 2026
110.55
113.00
110.52
112.19
110.98
872,200
May 5, 2026
109.61
110.55
108.90
109.99
108.80
969,000
May 4, 2026
110.90
111.70
109.02
109.38
108.20
1,204,200
May 1, 2026
112.10
113.31
111.80
111.96
110.75
1,516,500
Apr 30, 2026
108.20
112.60
108.00
112.13
110.92
3,057,400
Apr 29, 2026
113.80
113.80
107.00
108.08
106.92
3,044,900
Apr 28, 2026
115.13
115.56
114.54
114.89
113.65
1,846,800
Apr 27, 2026
114.71
115.80
114.71
114.95
113.71
1,414,500
Apr 24, 2026
114.00
115.15
113.73
114.60
113.37
1,243,400
Apr 23, 2026
110.18
114.09
109.73
114.05
112.82
1,563,700
Apr 22, 2026
110.22
111.27
109.28
109.41
108.23
963,000
Apr 21, 2026
111.44
112.06
110.12
110.17
108.98
1,199,300
Apr 20, 2026
110.40
111.52
109.86
111.20
110.00
935,700
Apr 17, 2026
109.41
111.24
109.41
110.29
109.10
1,285,400
Apr 16, 2026
109.88
110.63
108.73
108.96
107.79
1,340,500
Apr 15, 2026
111.59
111.77
109.87
109.94
108.76
969,900
Apr 14, 2026
110.70
112.06
110.57
111.96
110.75
961,100
Apr 13, 2026
109.41
111.04
109.41
110.95
109.75
993,400
Apr 10, 2026
110.52
111.51
109.48
110.09
108.90
1,597,500
Apr 9, 2026
108.39
110.53
108.39
110.14
108.95
2,048,600
Apr 8, 2026
107.48
109.58
107.16
107.66
106.50
1,715,400
Apr 7, 2026
104.89
106.45
104.70
105.91
104.77
1,351,900
Apr 6, 2026
103.56
105.40
103.51
105.08
103.95
986,400
Apr 2, 2026
102.61
104.71
102.55
104.18
103.06
1,057,500
Apr 1, 2026
103.28
104.29
102.67
103.25
102.14
1,539,100
Mar 31, 2026
102.50
103.01
100.37
102.77
101.66
1,269,900
Mar 30, 2026
101.86
102.75
101.22
101.33
100.24
1,414,400
Mar 27, 2026
101.22
101.83
100.75
101.43
100.34
946,100
Mar 26, 2026
101.29
102.64
100.74
101.59
100.50
892,500
Mar 25, 2026
102.03
102.34
100.58
101.89
100.79
2,161,400
Mar 24, 2026
99.72
102.19
99.22
100.97
99.88
1,093,300
Mar 23, 2026
99.91
101.48
99.56
100.69
99.61
1,753,000
Mar 20, 2026
98.93
100.22
97.98
98.41
97.35
2,168,700
Mar 19, 2026
99.90
100.37
98.41
99.10
98.03
1,557,800
Mar 18, 2026
101.98
102.67
100.11
100.33
99.25
2,724,300
Mar 17, 2026
106.82
106.82
101.86
101.99
100.89
3,209,100
Mar 16, 2026
105.91
107.00
104.93
106.22
105.08
1,732,600
Mar 13, 2026
104.28
105.26
103.46
105.02
103.89
1,689,900
Mar 12, 2026
105.50
106.50
103.23
103.85
102.73
1,423,100
Mar 11, 2026
106.17
106.94
106.03
106.21
105.07
1,058,600
Mar 10, 2026
0.674
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
106.79
107.77
105.98
106.42
105.27
1,081,200
Mar 9, 2026
105.36
108.41
103.84
107.96
106.13
6,696,800
Mar 6, 2026
108.47
108.69
105.67
106.78
104.97
1,919,000
Mar 5, 2026
109.85
110.35
108.14
109.67
107.81
1,538,700
Mar 4, 2026
111.30
111.58
109.89
110.79
108.91
1,200,000
Mar 3, 2026
111.61
112.15
108.87
111.18
109.30
1,870,000
Mar 2, 2026
111.20
113.09
110.61
113.01
111.09
1,120,400
Feb 27, 2026
110.01
112.48
109.90
112.19
110.29
1,311,500
Feb 26, 2026
109.34
110.50
109.09
110.25
108.38
1,556,600
Feb 25, 2026
111.01
111.30
108.79
109.02
107.17
1,857,000
Feb 24, 2026
110.00
111.33
109.54
111.30
109.41
1,208,900
Feb 23, 2026
110.63
111.47
109.71
110.09
108.22
1,588,900
Feb 20, 2026
109.44
110.93
109.20
110.46
108.59
1,705,800
Feb 19, 2026
107.22
109.73
106.89
109.43
107.58
1,718,800
Feb 18, 2026
108.40
108.48
106.79
107.88
106.05
3,395,800
Feb 17, 2026
107.31
109.90
107.08
108.47
106.63
2,872,200
Feb 13, 2026
107.38
107.77
105.73
107.60
105.78
2,203,700
Feb 12, 2026
106.56
107.76
105.26
107.30
105.48
2,892,700
Feb 11, 2026
106.41
107.09
105.75
106.32
104.52
1,551,700
Feb 10, 2026
103.25
107.33
103.24
106.07
104.27
2,332,800
Feb 9, 2026
101.54
103.48
100.90
103.39
101.64
1,648,300
Feb 6, 2026
100.00
101.45
100.00
101.43
99.71
1,421,400
Feb 5, 2026
98.62
100.48
98.53
100.00
98.30
1,769,000
Feb 4, 2026
97.01
100.13
96.52
99.01
97.33
2,533,800
Feb 3, 2026
95.88
97.22
95.14
96.53
94.89
2,833,000
Feb 2, 2026
95.11
95.79
94.06
95.68
94.06
2,538,300
Jan 30, 2026
101.44
101.72
96.14
96.22
94.59
3,019,200
Jan 29, 2026
99.04
101.11
98.78
101.03
99.32
2,712,400
Jan 28, 2026
100.36
100.66
98.40
98.54
96.87
1,679,100
Jan 27, 2026
100.12
100.96
99.74
100.48
98.78
1,580,800
Jan 26, 2026
100.01
100.52
99.42
99.89
98.20
700,700
Jan 23, 2026
100.20
100.82
99.77
99.85
98.16
1,064,100
Jan 22, 2026
99.56
100.39
99.56
100.02
98.32
795,900
Jan 21, 2026
98.08
100.08
97.95
99.38
97.70
1,144,800
Jan 20, 2026
100.26
100.87
97.12
97.19
95.54
1,779,200
Jan 16, 2026
99.00
100.12
98.48
100.11
98.41
1,704,100
Jan 15, 2026
97.75
99.38
97.30
99.23
97.55
1,092,400
Jan 14, 2026
97.57
98.14
97.32
97.65
95.99
1,508,500
Jan 13, 2026
98.95
99.07
96.96
97.36
95.71
1,151,600
Jan 12, 2026
98.89
99.65
98.26
98.95
97.27
988,300
Jan 9, 2026
99.46
100.18
98.52
98.95
97.27
946,900
Jan 8, 2026
96.39
99.49
96.39
99.47
97.78
1,151,400
Jan 7, 2026
101.00
101.85
96.62
96.67
95.03
1,005,600
Jan 6, 2026
99.40
100.82
98.82
100.60
98.89
1,157,900
Jan 5, 2026
99.80
100.38
98.44
99.33
97.65
1,136,500
Jan 2, 2026
98.92
100.66
98.85
100.30
98.60
865,700
Dec 31, 2025
99.29
99.85
98.83
98.85
97.17
615,700
Dec 30, 2025
99.24
100.22
99.01
99.31
97.63
884,500
Dec 29, 2025
98.69
99.79
98.49
99.44
97.75
661,700
Dec 26, 2025
98.81
98.92
98.14
98.69
97.02
417,400
Dec 24, 2025
98.67
99.03
98.22
98.69
97.02
291,100
Dec 23, 2025
98.50
98.76
97.98
98.75
97.08
963,700
Dec 22, 2025
98.68
99.00
97.87
98.20
96.54
1,204,300
Dec 19, 2025
99.56
99.84
98.01
98.20
96.54
1,085,600
Dec 18, 2025
97.74
100.24
97.68
99.58
97.89
2,004,400
Dec 17, 2025
96.89
97.88
96.43
97.37
95.72
1,375,600
Dec 16, 2025
98.48
98.70
96.92
96.92
95.28
1,372,000
Dec 15, 2025
98.10
98.79
97.77
98.35
96.68
1,502,100
Dec 12, 2025
98.11
98.58
97.52
97.89
96.23
1,513,800
Dec 11, 2025
98.74
99.17
97.67
97.96
96.30
1,463,100
Dec 10, 2025
97.64
98.58
96.83
98.30
96.63
1,876,100
Dec 9, 2025
97.69
98.79
97.04
97.71
96.05
1,562,600
Dec 8, 2025
98.50
99.82
98.19
98.25
96.58
6,232,600
Dec 5, 2025
98.91
99.00
97.91
98.16
96.50
944,100
Dec 4, 2025
98.54
99.28
98.07
98.56
96.89
1,332,400
Dec 3, 2025
96.49
99.14
96.44
98.63
96.96
1,244,500
Dec 2, 2025
95.82
96.44
94.60
96.00
94.37
1,129,800
Dec 1, 2025
95.74
97.03
95.14
95.55
93.93
1,300,600
Nov 28, 2025
95.30
96.18
94.87
95.89
94.26
635,700
Nov 26, 2025
92.46
94.32
92.46
94.01
92.42
1,443,000
Nov 25, 2025
91.46
92.68
91.41
92.67
91.10
1,278,700
Nov 24, 2025
93.00
93.00
90.74
90.91
89.37
1,968,400
Nov 21, 2025
92.74
93.43
92.30
92.99
91.41
1,741,000
Nov 20, 2025
93.79
94.34
92.02
92.02
90.46
1,524,100
Nov 19, 2025
93.96
93.96
92.89
93.56
91.97
1,254,600
Nov 18, 2025
94.50
95.01
93.65
93.96
92.37
1,723,500
Nov 17, 2025
95.74
96.54
95.00
95.48
93.86
1,076,600
Nov 14, 2025
96.38
96.84
95.14
96.15
94.52
1,056,900
Nov 13, 2025
97.46
98.18
96.56
96.61
94.97
925,300
Nov 12, 2025
96.03
98.04
95.86
97.87
96.21
1,070,800
Nov 11, 2025
94.60
96.04
94.60
95.96
94.33
955,700
Nov 10, 2025
95.25
95.36
94.47
94.51
92.91
1,343,300
Nov 7, 2025
94.54
95.05
93.41
95.03
93.42
2,003,200
