CNI - CANADIAN NATIONAL RAILWAY CO
101.33
1.560 1.540%
Share volume: 1,286,551
Last Updated: 05-08-2025
Transportation/Railroads, Line-Haul Operating:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$99.77
1.56
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $100.18 | $100.18 | $101.83 | $101.83 | $99.81 | $99.81 | $101.33 | $101.33 | 1,286,551 | $1,286,551.00 |
| 05-07-2025 | $98.67 | $98.67 | $99.83 | $99.83 | $98.29 | $98.29 | $99.77 | $99.77 | 1,342,548 | $1,342,548.00 |
| 05-06-2025 | $99.09 | $99.09 | $99.80 | $99.80 | $98.03 | $98.03 | $98.43 | $98.43 | 1,019,784 | $1,019,784.00 |
| 05-05-2025 | $101.09 | $101.09 | $101.28 | $101.28 | $98.65 | $98.65 | $98.69 | $98.69 | 1,271,623 | $1,271,623.00 |
| 05-02-2025 | $96.64 | $96.64 | $101.44 | $101.44 | $96.57 | $96.57 | $101.34 | $101.34 | 3,675,567 | $3,675,567.00 |
| 05-01-2025 | $96.76 | $96.76 | $97.18 | $97.18 | $95.35 | $95.35 | $95.62 | $95.62 | 1,836,913 | $1,836,913.00 |
| 04-30-2025 | $96.50 | $96.50 | $96.85 | $96.85 | $93.37 | $93.37 | $96.82 | $96.82 | 1,182,074 | $1,182,074.00 |
| 04-29-2025 | $96.14 | $96.14 | $96.57 | $96.57 | $94.86 | $94.86 | $96.43 | $96.43 | 1,512,070 | $1,512,070.00 |
| 04-28-2025 | $97.44 | $97.44 | $98.09 | $98.09 | $96.05 | $96.05 | $96.52 | $96.52 | 1,119,588 | $1,119,588.00 |
| 04-25-2025 | $96.93 | $96.93 | $97.77 | $97.77 | $96.56 | $96.56 | $97.10 | $97.10 | 731,159 | $731,159.00 |
