CNI
Canadian Natl Rl (CNI)
NYSE
$114.95+$0.82 (+0.72%)
Price as of Jun 23, 2026 4:15 PM EDT
  • N/A
    Market Cap
  • 14.40%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    +0.45%
    Low Price$113.43
    High Price$121.23
  • 3 Months
    +16.61%
    Low Price$101.33
    High Price$121.23
  • 1 Year
    +14.40%
    Low Price$90.91
    High Price$121.23
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
113.29
115.08
113.16
114.13
+0.62%
1,484,114
06/18/2026
113.72
115.17
112.50
113.43
-0.47%
1,611,983
06/17/2026
117.29
117.94
113.37
113.96
-3.15%
1,427,787
06/16/2026
118.00
118.43
117.04
117.67
+0.11%
1,323,842
06/15/2026
119.55
119.85
116.77
117.54
-1.21%
1,728,611
06/12/2026
118.33
119.65
117.88
118.98
+0.60%
1,821,722
06/11/2026
119.39
119.52
117.52
118.27
-0.76%
1,985,448
06/10/2026
120.37
120.50
118.93
119.18
-0.94%
1,323,000
06/09/2026
120.59
121.45
119.28
120.31
+0.13%
2,390,939
06/09/2026
$0.66 Dividend
06/08/2026
119.72
121.24
119.30
120.15
+0.36%
5,908,525
06/05/2026
118.73
120.12
118.49
119.73
+0.74%
1,397,216
06/04/2026
119.76
120.80
118.08
118.85
+0.04%
948,657
06/03/2026
120.19
121.82
118.47
118.80
-1.47%
1,265,905
06/02/2026
118.51
121.04
118.41
120.57
+1.52%
1,511,950
06/01/2026
117.52
119.36
117.00
118.77
+0.73%
1,341,844
05/29/2026
117.82
119.22
117.50
117.91
-0.21%
1,492,866
05/28/2026
117.08
118.60
115.85
118.16
+0.16%
1,624,019
05/27/2026
115.97
118.12
115.54
117.97
+1.91%
1,635,520
05/26/2026
114.51
116.12
113.62
115.76
+1.88%
1,340,297
05/22/2026
113.73
114.48
113.24
113.62
+0.06%
843,888
05/21/2026
113.47
114.72
112.97
113.55
-0.55%
1,094,875
05/20/2026
112.61
114.93
112.47
114.18
+1.41%
1,423,324
05/19/2026
111.64
112.99
111.13
112.59
+0.51%
774,456
05/18/2026
111.54
112.39
111.12
112.02
+0.75%
496,031
05/15/2026
111.37
111.37
110.17
111.18
-0.58%
875,174
05/14/2026
111.95
112.87
111.33
111.83
+0.51%
1,320,919
05/13/2026
110.85
113.17
110.85
111.26
-0.04%
1,166,048
05/12/2026
109.98
111.31
108.73
111.30
+1.18%
1,296,524
05/11/2026
110.44
111.17
109.60
110.00
-0.93%
1,210,981
05/08/2026
110.25
111.04
109.54
111.03
+0.72%
925,356
05/07/2026
112.27
112.31
110.24
110.24
-1.20%
1,121,016
05/06/2026
109.95
112.39
109.92
111.58
+2.00%
872,193
05/05/2026
109.02
109.95
108.31
109.39
+0.56%
968,962
05/04/2026
110.30
111.09
108.42
108.79
-2.30%
1,204,245
05/01/2026
111.49
112.70
111.19
111.35
-0.15%
1,516,645
04/30/2026
107.61
111.99
107.41
111.52
+3.75%
3,057,422
04/29/2026
113.18
113.18
106.42
107.49
-5.93%
3,044,969
04/29/2026
$1.31 Earnings
04/28/2026
114.51
114.93
113.92
114.27
-0.05%
1,846,838
04/27/2026
114.09
115.17
114.09
114.33
+0.31%
1,414,520
04/24/2026
113.38
114.53
113.11
113.98
+0.48%
1,243,366
04/23/2026
109.58
113.47
109.13
113.43
+4.24%
1,563,738
04/22/2026
109.62
110.67
108.69
108.82
-0.69%
963,014
04/21/2026
110.84
111.45
109.52
109.57
-0.93%
1,198,799
04/20/2026
109.80
110.91
109.26
110.60
+0.83%
935,632
04/17/2026
108.82
110.64
108.82
109.69
+1.22%
1,285,449
04/16/2026
109.28
110.03
108.14
108.37
-0.89%
1,340,513
04/15/2026
110.98
111.16
109.27
109.34
-1.80%
969,919
04/14/2026
110.10
111.45
109.97
111.35
+0.91%
961,108
04/13/2026
108.82
110.44
108.82
110.35
+0.78%
993,300
04/10/2026
109.92
110.90
108.89
109.49
-0.05%
1,597,556
04/09/2026
107.80
109.93
107.80
109.54
+2.30%
2,048,554
04/08/2026
106.90
108.99
106.58
107.08
+1.65%
1,715,350
04/07/2026
104.32
105.87
104.13
105.34
+0.79%
1,351,882
04/06/2026
103.00
104.83
102.94
104.51
+0.86%
986,423
04/02/2026
102.05
104.14
101.99
103.61
+0.90%
1,057,526
04/01/2026
102.72
103.72
102.11
102.69
+0.47%
1,539,054
03/31/2026
101.94
102.45
99.83
102.21
+1.42%
1,269,984
03/30/2026
101.31
102.19
100.67
100.78
-0.10%
1,414,447
03/27/2026
100.67
101.28
100.20
100.88
-0.16%
946,107
03/26/2026
100.74
102.08
100.19
101.04
-0.29%
892,480
03/25/2026
101.48
101.78
100.03
101.34
+0.91%
2,161,441
03/24/2026
99.18
101.64
98.68
100.42
+0.28%
1,093,324
03/23/2026
99.37
100.93
99.02
100.14
+2.32%
1,753,086
03/20/2026
98.39
99.68
97.45
97.88
-0.70%
2,168,764
03/19/2026
99.36
99.83
97.88
98.56
-1.23%
1,557,801
03/18/2026
101.43
102.11
99.56
99.79
-1.63%
2,724,253
03/17/2026
106.24
106.24
101.31
101.44
-3.98%
3,209,135
03/16/2026
105.34
106.42
104.36
105.64
+1.14%
1,732,574
03/13/2026
103.71
104.69
102.90
104.45
+1.13%
1,689,953
03/12/2026
104.93
105.92
102.67
103.29
-2.22%
1,423,082
03/11/2026
105.59
106.36
105.45
105.63
-0.20%
1,058,878
03/10/2026
106.21
107.19
105.40
105.84
-0.81%
1,081,300
03/10/2026
$0.67 Dividend
03/09/2026
104.13
107.15
102.63
106.70
+1.11%
6,696,785
03/06/2026
107.21
107.43
104.44
105.54
-2.64%
1,919,041
03/05/2026
108.57
109.07
106.88
108.39
-1.01%
1,538,714
03/04/2026
110.01
110.28
108.61
109.50
-0.35%
1,199,985
03/03/2026
110.31
110.85
107.60
109.89
-1.62%
1,869,984
03/02/2026
109.91
111.77
109.32
111.70
+0.73%
1,120,566
02/27/2026
108.73
111.17
108.62
110.89
+1.76%
1,311,589
02/26/2026
108.07
109.21
107.82
108.97
+1.13%
1,556,577
02/25/2026
109.72
110.01
107.52
107.75
-2.05%
1,857,146
02/24/2026
108.72
110.04
108.26
110.01
+1.10%
1,208,880
02/23/2026
109.34
110.17
108.43
108.81
-0.33%
1,588,894
02/20/2026
108.17
109.64
107.93
109.18
+0.94%
1,705,826
02/19/2026
105.97
108.45
105.65
108.16
+1.44%
1,718,807
02/18/2026
107.14
107.22
105.55
106.63
-0.54%
3,395,845
02/17/2026
106.06
108.62
105.83
107.21
+0.81%
2,872,236
02/13/2026
106.13
106.52
104.50
106.35
+0.28%
2,203,770
02/12/2026
105.32
106.51
104.04
106.05
+0.92%
2,892,698
02/11/2026
105.17
105.84
104.52
105.08
+0.24%
1,551,683
02/10/2026
102.05
106.08
102.04
104.84
+2.59%
2,332,816
02/09/2026
100.36
102.28
99.73
102.19
+1.93%
1,648,351
02/06/2026
98.84
100.27
98.84
100.25
+1.43%
1,421,414
02/05/2026
97.47
99.31
97.38
98.84
+1.00%
1,768,972
02/04/2026
95.88
98.97
95.39
97.86
+2.57%
2,533,888
02/03/2026
94.76
96.09
94.03
95.41
+0.89%
2,833,023
02/02/2026
94.00
94.68
92.97
94.57
-0.56%
2,538,291