Toronto - Delayed Quote
CAD
Canadian National Railway Company (CNR.TO)
175.21
-2.03
(-1.15%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
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
175.50
177.30
173.82
175.21
175.21
1,233,300
Nov 5, 2026
180.77
182.06
176.03
177.24
177.24
1,525,700
Nov 4, 2026
178.64
180.55
174.98
180.44
180.44
2,261,000
Nov 3, 2026
176.17
177.46
175.38
176.95
176.95
1,001,600
Nov 2, 2026
173.80
177.90
173.16
177.35
177.35
947,500
Oct 30, 2026
176.88
178.77
172.38
172.81
172.81
1,664,600
Oct 29, 2026
174.82
176.47
170.92
173.68
173.68
932,400
Oct 28, 2026
176.27
176.27
173.84
174.05
174.05
860,200
Oct 27, 2026
173.70
176.58
173.00
176.47
176.47
1,119,500
Oct 26, 2026
172.84
175.03
172.67
173.00
173.00
804,900
Oct 23, 2026
174.07
174.99
170.22
172.50
172.50
891,600
Oct 22, 2026
171.64
175.90
171.64
175.01
175.01
1,524,300
Oct 21, 2026
170.00
172.55
170.00
171.53
171.53
770,600
Oct 20, 2026
169.88
171.16
168.95
170.59
170.59
1,191,100
Oct 19, 2026
170.84
171.15
168.33
169.63
169.63
699,700
Oct 16, 2026
171.96
173.41
170.69
172.39
172.39
1,187,700
Oct 15, 2026
171.02
172.74
170.46
171.56
171.56
980,400
Oct 14, 2026
169.30
170.95
168.44
170.78
170.78
779,200
Oct 13, 2026
169.12
169.89
167.23
169.21
169.21
683,200
Oct 9, 2026
166.44
168.26
165.97
168.06
168.06
553,800
Oct 8, 2026
164.64
166.78
164.57
166.23
166.23
1,118,800
Oct 7, 2026
167.86
168.77
164.80
164.99
164.99
1,317,600
Oct 6, 2026
170.12
170.13
167.69
168.34
168.34
1,237,400
Oct 5, 2026
170.66
171.24
167.99
170.45
170.45
2,128,100
Oct 2, 2026
166.83
171.18
166.83
170.66
170.66
1,526,100
Oct 1, 2026
168.99
169.32
166.06
166.73
166.73
870,800
Sep 30, 2026
171.03
171.80
169.25
169.40
169.40
884,100
Sep 29, 2026
170.60
172.43
170.04
171.14
171.14
635,200
Sep 28, 2026
171.04
172.07
169.56
171.61
171.61
1,042,800
Sep 25, 2026
169.80
171.48
168.51
170.90
170.90
878,900
Sep 24, 2026
168.74
171.20
168.48
169.57
169.57
1,460,300
Sep 23, 2026
167.47
170.77
167.47
168.62
168.62
1,100,500
Sep 22, 2026
165.27
168.31
165.07
168.26
168.26
836,100
Sep 21, 2026
166.82
167.17
163.86
165.03
165.03
1,102,800
Sep 18, 2026
167.84
167.84
166.11
166.68
166.68
3,545,600
Sep 17, 2026
168.48
169.17
165.48
167.74
167.74
966,400
Sep 16, 2026
169.43
169.90
166.20
167.34
167.34
1,345,100
Sep 15, 2026
169.66
169.94
168.59
169.60
169.60
780,300
Sep 14, 2026
170.36
171.35
169.54
169.81
169.81
1,472,400
Sep 11, 2026
168.51
169.76
167.75
169.60
169.60
1,845,000
Sep 10, 2026
167.88
169.44
166.19
167.56
167.56
2,095,300
Sep 9, 2026
168.82
169.50
166.85
168.35
168.35
1,846,600
Sep 8, 2026
0.915
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
168.96
170.54
168.91
169.31
169.31
1,472,700
Sep 4, 2026
169.72
172.39
169.71
170.58
169.66
1,283,100
Sep 3, 2026
167.67
170.56
166.93
169.87
168.96
1,908,000
Sep 2, 2026
168.00
168.38
166.24
168.21
167.31
3,008,100
Sep 1, 2026
172.83
173.05
166.19
167.46
166.56
1,763,400
Aug 31, 2026
174.72
174.87
172.12
173.05
172.12
1,818,900
Aug 28, 2026
175.16
175.81
173.82
175.06
174.12
850,800
Aug 27, 2026
176.27
177.16
175.04
175.15
174.21
657,300
Aug 26, 2026
175.25
178.25
175.25
176.97
176.02
617,100
Aug 25, 2026
176.14
177.69
175.35
175.77
174.83
1,559,300
Aug 24, 2026
178.20
179.45
175.00
176.54
175.59
1,223,300
Aug 21, 2026
177.58
179.09
177.01
178.70
177.74
1,058,700
Aug 20, 2026
175.75
179.21
175.57
176.85
175.90
1,361,900
Aug 19, 2026
176.08
178.38
175.44
176.40
175.45
1,190,300
Aug 18, 2026
176.20
177.50
175.00
175.87
174.93
1,087,100
Aug 17, 2026
174.82
177.00
174.74
175.51
174.57
1,517,100
Aug 14, 2026
177.36
178.11
175.53
175.87
174.93
1,140,600
Aug 13, 2026
177.09
178.54
177.08
177.78
176.83
1,507,100
Aug 12, 2026
175.51
176.60
175.16
176.01
175.07
1,101,000
Aug 11, 2026
174.52
176.07
174.44
175.72
174.78
1,582,100
Aug 10, 2026
175.82
177.46
173.84
174.34
173.40
2,392,900
Aug 7, 2026
176.70
177.95
175.73
176.52
175.57
1,856,600
Aug 6, 2026
178.70
179.05
176.41
177.29
176.34
1,333,300
Aug 5, 2026
179.27
179.59
177.11
178.71
177.75
1,035,200
Aug 4, 2026
177.67
179.19
174.59
179.05
178.09
1,993,300
Jul 31, 2026
177.80
179.66
177.32
178.25
177.29
1,445,000
Jul 30, 2026
182.36
183.89
176.97
178.08
177.12
1,588,200
Jul 29, 2026
182.83
183.14
181.42
182.57
181.59
1,713,600
Jul 28, 2026
182.00
183.09
181.00
182.91
181.93
1,267,700
Jul 27, 2026
184.20
184.60
180.89
182.24
181.26
1,370,800
Jul 24, 2026
185.01
185.25
180.97
182.91
181.93
1,556,400
Jul 23, 2026
180.66
184.83
180.01
183.92
182.93
1,789,000
Jul 22, 2026
179.81
181.30
178.93
180.22
179.25
802,300
Jul 21, 2026
178.65
179.93
176.23
179.46
178.50
923,500
Jul 20, 2026
180.56
181.80
178.07
178.11
177.15
1,227,500
Jul 17, 2026
180.41
181.52
179.33
180.94
179.97
1,530,500
Jul 16, 2026
175.10
180.17
174.70
180.16
179.19
1,210,200
Jul 15, 2026
175.20
175.84
173.25
174.26
173.33
1,138,600
Jul 14, 2026
175.23
177.05
174.91
175.58
174.64
992,200
Jul 13, 2026
177.80
178.40
176.32
177.53
176.58
1,162,600
Jul 10, 2026
176.46
177.36
175.55
176.19
175.24
645,600
Jul 9, 2026
173.49
177.11
173.49
176.10
175.16
988,300
Jul 8, 2026
173.31
174.17
171.65
173.82
172.89
883,200
Jul 7, 2026
173.50
174.57
172.47
174.34
173.40
1,156,400
Jul 6, 2026
171.65
173.96
171.65
172.65
171.72
1,275,700
Jul 3, 2026
172.84
173.76
172.30
172.43
171.51
493,400
Jul 2, 2026
170.67
173.18
169.05
172.21
171.29
1,133,300
Jun 30, 2026
170.67
170.99
168.99
169.25
168.34
2,315,300
Jun 29, 2026
170.75
172.04
169.41
170.83
169.91
1,504,200
Jun 26, 2026
170.58
171.48
169.60
171.00
170.08
1,563,100
Jun 25, 2026
168.00
171.23
167.53
170.79
169.87
1,796,500
Jun 24, 2026
164.37
166.89
164.11
165.00
164.11
1,293,900
Jun 23, 2026
161.66
164.04
161.66
163.27
162.39
1,878,600
Jun 22, 2026
160.19
162.87
160.19
161.59
160.72
2,883,400
Jun 19, 2026
159.71
161.08
159.65
159.73
158.87
1,916,500
Jun 18, 2026
160.76
162.57
159.09
160.40
159.54
1,240,400
Jun 17, 2026
164.28
165.23
160.05
160.96
160.10
1,652,600
Jun 16, 2026
164.47
165.77
163.74
164.88
164.00
1,693,100
Jun 15, 2026
166.75
167.50
163.33
164.27
163.39
2,340,800
Jun 12, 2026
165.08
167.21
164.80
166.47
165.58
2,288,400
Jun 11, 2026
166.99
167.28
164.64
164.98
164.10
4,015,600
Jun 10, 2026
167.60
167.99
165.67
166.50
165.61
2,958,500
Jun 9, 2026
0.915
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
167.69
169.22
166.65
167.87
166.97
2,765,900
Jun 8, 2026
167.46
169.90
167.30
168.70
166.88
1,223,000
Jun 5, 2026
165.36
168.28
165.36
167.94
166.13
1,253,200
Jun 4, 2026
167.17
168.62
165.01
166.20
164.41
2,437,000
Jun 3, 2026
167.25
169.85
165.95
165.97
164.18
2,391,000
Jun 2, 2026
165.05
168.36
164.73
167.82
166.01
2,213,700
Jun 1, 2026
162.68
166.11
162.68
165.14
163.36
2,171,700
May 29, 2026
164.32
165.45
162.96
163.25
161.49
3,256,200
May 28, 2026
163.00
164.49
161.33
163.82
162.06
1,039,600
May 27, 2026
160.90
164.28
160.50
163.86
162.10
1,984,300
May 26, 2026
158.47
161.31
158.46
160.67
158.94
2,077,400
May 25, 2026
158.99
159.75
157.82
159.75
158.03
415,700
May 22, 2026
157.61
159.08
157.15
157.79
156.09
1,499,100
May 21, 2026
157.08
158.95
156.44
157.43
155.74
1,520,900
May 20, 2026
155.45
158.90
155.25
157.75
156.05
2,398,600
May 19, 2026
154.50
156.18
153.71
155.68
154.01
1,439,500
May 15, 2026
154.16
154.27
152.50
153.91
152.25
1,767,200
May 14, 2026
153.65
155.80
153.59
154.50
152.84
1,600,800
May 13, 2026
152.75
156.00
152.74
153.41
151.76
1,291,500
May 12, 2026
151.92
153.30
149.95
153.29
151.64
2,526,000
May 11, 2026
151.91
152.75
150.64
151.34
149.71
2,340,600
May 8, 2026
151.41
152.75
151.00
152.71
151.07
1,368,800
May 7, 2026
153.01
153.99
151.28
151.34
149.71
964,200
May 6, 2026
151.11
154.05
150.46
152.94
151.29
1,078,300
May 5, 2026
148.91
150.60
148.28
149.87
148.26
1,346,000
May 4, 2026
151.71
152.07
148.38
148.92
147.32
1,108,900
May 1, 2026
153.17
153.75
152.04
152.19
150.55
758,100
Apr 30, 2026
147.82
153.02
147.82
152.57
150.93
1,388,500
Apr 29, 2026
152.12
153.14
146.46
147.91
146.32
1,793,300
Apr 28, 2026
157.57
158.25
156.58
157.36
155.67
1,274,100
Apr 27, 2026
155.59
157.72
155.59
156.73
155.04
1,340,200
Apr 24, 2026
155.67
157.49
155.50
156.71
155.02
935,000
Apr 23, 2026
149.90
156.23
149.89
156.23
154.55
1,468,200
Apr 22, 2026
151.73
151.93
149.33
149.68
148.07
651,900
Apr 21, 2026
151.97
152.86
150.31
150.83
149.21
1,200,600
Apr 20, 2026
151.33
152.16
150.18
151.82
150.19
836,300
Apr 17, 2026
149.31
152.05
149.31
151.16
149.53
1,043,500
Apr 16, 2026
150.90
151.64
148.95
149.16
147.56
1,279,700
Apr 15, 2026
154.00
154.00
150.90
150.97
149.35
824,800
Apr 14, 2026
152.52
154.35
152.06
154.21
152.55
686,000
Apr 13, 2026
151.87
153.12
151.45
152.89
151.25
866,600
Apr 10, 2026
152.35
154.00
151.46
152.26
150.62
1,115,500
Apr 9, 2026
150.00
152.73
149.95
152.10
150.46
1,559,200
Apr 8, 2026
149.33
151.77
148.37
149.04
147.44
1,817,200
Apr 7, 2026
146.16
147.88
145.74
147.24
145.66
1,539,700
Apr 6, 2026
144.17
146.66
143.98
146.15
144.58
2,159,700
Apr 2, 2026
143.02
145.67
142.50
144.93
143.37
1,634,300
Apr 1, 2026
143.53
144.94
142.60
143.39
141.85
874,200
Mar 31, 2026
141.87
143.50
140.13
143.18
141.64
1,557,400
Mar 30, 2026
141.51
143.10
140.98
141.20
139.68
2,381,900
Mar 27, 2026
139.76
141.26
139.65
140.82
139.30
2,162,000
Mar 26, 2026
140.27
141.96
139.30
140.64
139.13
1,798,600
Mar 25, 2026
140.07
141.34
138.88
140.69
139.18
1,973,900
Mar 24, 2026
137.04
140.57
136.57
139.03
137.53
951,300
Mar 23, 2026
136.98
139.02
136.60
138.34
136.85
1,826,600
Mar 20, 2026
135.43
137.39
134.40
135.45
133.99
3,593,000
Mar 19, 2026
137.35
137.65
135.07
136.12
134.66
2,051,400
Mar 18, 2026
139.63
140.90
137.40
137.75
136.27
1,102,500
Mar 17, 2026
145.54
145.54
139.54
139.75
138.25
1,494,900
Mar 16, 2026
145.03
146.36
143.43
145.33
143.77
2,164,500
Mar 13, 2026
142.27
144.55
141.94
144.01
142.46
1,769,100
Mar 12, 2026
143.38
144.98
141.12
141.50
139.98
4,646,800
Mar 11, 2026
144.20
145.22
144.07
144.20
142.65
2,729,400
Mar 10, 2026
0.915
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
144.75
146.24
143.88
144.56
143.00
1,641,000
Mar 9, 2026
142.86
147.12
140.90
146.63
144.15
1,887,900
Mar 6, 2026
147.71
148.98
144.34
145.13
142.67
2,517,000
Mar 5, 2026
149.20
150.57
148.27
149.98
147.44
1,271,400
Mar 4, 2026
151.54
152.52
150.28
151.18
148.62
4,049,000
Mar 3, 2026
153.19
153.80
149.25
151.95
149.38
3,787,300
Mar 2, 2026
151.72
154.63
151.27
154.51
151.89
1,536,100
Feb 27, 2026
150.25
153.33
150.15
153.07
150.48
3,426,300
Feb 26, 2026
149.43
151.16
149.25
150.86
148.31
2,791,400
Feb 25, 2026
152.19
152.49
148.86
149.12
146.60
2,963,400
Feb 24, 2026
150.60
152.55
150.27
152.48
149.90
2,098,000
Feb 23, 2026
152.00
152.50
150.31
150.78
148.23
3,139,300
Feb 20, 2026
149.87
151.82
149.60
151.19
148.63
1,149,600
Feb 19, 2026
147.00
150.16
146.39
149.93
147.39
1,466,400
Feb 18, 2026
148.20
148.32
146.24
147.75
145.25
2,044,100
Feb 17, 2026
146.74
150.15
146.74
147.89
145.39
2,593,700
Feb 13, 2026
145.39
146.64
143.98
146.42
143.94
1,525,300
Feb 12, 2026
144.56
146.25
143.47
145.91
143.44
2,588,900
Feb 11, 2026
144.50
145.54
143.44
144.20
141.76
2,487,100
Feb 10, 2026
140.10
145.25
139.51
143.77
141.34
2,856,700
Feb 9, 2026
138.58
140.33
137.07
140.14
137.77
1,219,500
Feb 6, 2026
137.48
138.55
136.86
138.55
136.20
1,405,600
Feb 5, 2026
134.38
137.47
134.38
137.07
134.75
2,413,200
Feb 4, 2026
132.25
136.84
132.00
135.23
132.94
2,017,100
Feb 3, 2026
131.35
132.77
130.01
131.64
129.41
1,941,700
Feb 2, 2026
130.05
131.05
128.44
130.79
128.58
1,951,800
Jan 30, 2026
137.00
137.59
130.82
130.99
128.77
2,490,700
Jan 29, 2026
133.58
136.42
133.50
136.17
133.86
2,436,100
Jan 28, 2026
136.08
136.47
133.58
133.70
131.44
1,764,700
Jan 27, 2026
136.95
137.28
135.80
136.52
134.21
1,436,600
Jan 26, 2026
136.78
137.67
136.20
136.98
134.66
805,200
Jan 23, 2026
138.00
138.64
136.64
136.78
134.46
864,000
Jan 22, 2026
138.22
138.67
137.39
137.90
135.57
643,500
Jan 21, 2026
135.22
138.36
134.95
137.41
135.08
1,100,400
Jan 20, 2026
138.66
139.37
134.30
134.44
132.16
1,702,400
Jan 19, 2026
138.17
139.44
137.11
139.34
136.98
452,800
Jan 16, 2026
137.77
139.31
136.87
139.28
136.92
1,274,000
Jan 15, 2026
135.80
138.08
135.34
137.98
135.64
1,146,400
Jan 14, 2026
135.09
136.20
135.04
135.58
133.28
1,239,200
Jan 13, 2026
137.32
137.55
134.70
135.15
132.86
1,003,600
Jan 12, 2026
137.26
138.30
136.35
137.37
135.04
1,235,600
Jan 9, 2026
138.47
139.14
137.06
137.69
135.36
915,200
Jan 8, 2026
134.00
137.91
133.95
137.89
135.56
1,453,400
Jan 7, 2026
139.20
140.50
133.90
134.00
131.73
1,271,600
Jan 6, 2026
136.85
139.19
136.28
139.00
136.65
2,001,600
Jan 5, 2026
137.85
138.04
135.46
136.76
134.44
779,100
Jan 2, 2026
135.74
138.20
135.72
137.78
135.45
688,900
Dec 31, 2025
136.50
136.75
135.67
135.75
133.45
596,000
Dec 30, 2025
135.91
137.35
135.88
136.09
133.79
1,079,300
Dec 29, 2025
134.62
136.62
134.62
136.25
133.94
1,327,000
Dec 24, 2025
135.11
135.45
134.50
134.95
132.67
473,700
Dec 23, 2025
135.06
135.50
134.41
135.24
132.95
990,600
Dec 22, 2025
136.43
136.43
134.58
135.10
132.81
1,472,100
Dec 19, 2025
137.45
137.45
135.30
135.49
133.20
2,830,400
Dec 18, 2025
134.33
137.93
134.33
137.18
134.86
1,521,300
Dec 17, 2025
133.45
134.97
132.86
134.32
132.05
1,522,000
Dec 16, 2025
135.19
135.51
133.32
133.42
131.16
1,359,100
Dec 15, 2025
134.89
135.97
134.59
135.46
133.17
2,206,800
Dec 12, 2025
134.90
135.65
134.50
134.71
132.43
1,104,300
Dec 11, 2025
136.10
136.54
134.50
134.90
132.62
2,338,200
Dec 10, 2025
134.62
136.20
133.85
135.56
133.26
4,376,500
Dec 9, 2025
0.888
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
135.43
136.70
135.15
135.38
133.09
2,258,100
Dec 8, 2025
135.88
138.12
135.70
136.20
133.02
1,335,600
Dec 5, 2025
137.75
137.76
135.47
135.78
132.61
1,408,100
Dec 4, 2025
138.20
138.55
136.84
137.54
134.33
2,354,400
Dec 3, 2025
134.50
138.25
134.29
137.69
134.48
3,278,100
Dec 2, 2025
134.29
134.81
132.35
134.21
131.08
1,478,100
Dec 1, 2025
133.37
135.69
132.89
133.81
130.69
951,500
Nov 28, 2025
133.52
134.48
132.70
133.83
130.71
963,600
Nov 27, 2025
132.37
132.65
131.75
131.82
128.74
292,100
Nov 26, 2025
131.17
132.38
130.55
132.03
128.95
939,600
Nov 25, 2025
129.25
130.69
129.15
130.69
127.64
1,559,200
Nov 24, 2025
131.10
131.22
128.05
128.08
125.09
4,160,800
Nov 21, 2025
130.68
131.64
130.20
131.11
128.05
1,410,800
Nov 20, 2025
131.82
132.61
129.77
129.85
126.82
1,075,600
Nov 19, 2025
131.23
131.62
130.47
131.55
128.48
832,400
Nov 18, 2025
132.94
133.13
131.25
131.35
128.28
1,347,000
Nov 17, 2025
133.99
135.42
133.50
134.09
130.96
1,594,900
Nov 14, 2025
135.01
135.71
133.50
134.81
131.66
1,357,600
Nov 13, 2025
136.47
137.42
135.46
135.48
132.32
1,157,100
Nov 12, 2025
134.63
137.25
134.33
137.11
133.91
1,219,600
Nov 11, 2025
132.41
134.53
132.41
134.43
131.29
713,600
Nov 10, 2025
133.44
133.68
132.44
132.50
129.41
1,551,800
Nov 7, 2025
133.04
133.36
131.47
133.31
130.20
1,241,600
Nov 6, 2025
135.87
136.00
133.24
133.47
130.35
1,341,700
