CNI
Canadian Natl Rl (CNI)
NYSE
$124.06+$1.81 (+1.48%)
Price as of Sep 11, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 33.99%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    -2.67%
    Low Price$119.77
    High Price$129.14
  • 3 Months
    +3.92%
    Low Price$112.82
    High Price$129.88
  • 1 Year
    +33.99%
    Low Price$88.79
    High Price$129.88
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
121.63
122.43
120.88
122.25
+0.90%
1,537,579
09/10/2026
121.54
122.60
120.29
121.16
-0.56%
927,816
09/09/2026
122.47
122.79
121.10
121.84
-0.75%
1,003,934
09/08/2026
122.48
123.66
122.48
122.76
+0.04%
1,677,590
09/08/2026
$0.66 Dividend
09/04/2026
121.83
123.86
121.83
122.71
+0.16%
5,398,348
09/03/2026
121.05
123.09
120.31
122.51
+1.42%
1,552,636
09/02/2026
120.45
120.88
119.12
120.80
+0.86%
1,643,562
09/01/2026
123.91
123.91
118.97
119.77
-3.47%
1,627,561
08/31/2026
125.09
125.32
123.46
124.08
-1.00%
1,564,787
08/28/2026
126.21
126.27
124.33
125.33
-0.37%
809,401
08/27/2026
126.32
127.16
125.63
125.80
-0.83%
831,193
08/26/2026
126.26
127.69
125.98
126.85
+0.33%
950,396
08/25/2026
126.73
127.75
125.96
126.44
-0.22%
753,905
08/24/2026
128.66
129.05
125.62
126.72
-1.88%
1,157,672
08/21/2026
128.57
129.42
127.88
129.14
+1.26%
1,059,636
08/20/2026
126.71
129.37
126.71
127.54
+0.46%
1,065,225
08/19/2026
126.45
128.32
126.16
126.95
+0.86%
1,226,328
08/18/2026
126.52
127.15
125.81
125.87
-0.03%
949,624
08/17/2026
125.73
127.02
125.45
125.91
-0.20%
1,052,055
08/14/2026
126.87
127.73
125.82
126.16
-0.67%
589,373
08/13/2026
126.30
127.33
126.04
127.01
+1.09%
1,210,989
08/12/2026
125.38
126.07
125.14
125.64
+0.03%
1,154,143
08/11/2026
124.33
125.81
124.33
125.60
+0.91%
1,102,279
08/10/2026
125.21
126.54
124.03
124.47
-1.15%
1,473,690
08/07/2026
125.47
127.00
125.23
125.92
+0.16%
1,718,341
08/06/2026
127.11
127.35
125.15
125.72
-0.89%
1,495,275
08/05/2026
126.32
127.23
125.53
126.85
+0.19%
1,680,627
08/04/2026
125.14
126.65
123.48
126.62
+1.18%
1,769,342
08/03/2026
126.50
126.94
124.53
125.13
-1.10%
862,758
07/31/2026
126.45
127.34
125.68
126.53
+0.06%
1,504,770
07/30/2026
128.33
130.23
125.69
126.45
-2.09%
2,439,411
07/29/2026
128.70
129.58
128.02
129.14
+0.25%
2,063,859
07/28/2026
128.32
129.06
127.80
128.82
+0.50%
1,279,575
07/27/2026
129.77
130.29
127.42
128.19
-0.46%
2,368,012
07/24/2026
130.80
130.84
127.78
128.78
-0.84%
2,686,322
07/24/2026
$1.50 Earnings
07/23/2026
127.88
130.51
127.82
129.88
+2.09%
2,439,278
07/22/2026
127.34
128.08
126.52
127.22
+0.64%
1,226,040
07/21/2026
126.34
126.83
124.46
126.42
+0.32%
1,401,591
07/20/2026
128.30
128.51
125.93
126.01
-1.81%
1,447,678
07/17/2026
128.22
128.83
127.20
128.34
+0.63%
1,572,298
07/16/2026
124.05
127.55
124.01
127.53
+3.40%
1,439,822
07/15/2026
123.98
124.24
122.50
123.33
-0.63%
2,354,837
07/14/2026
123.70
125.18
123.70
124.12
-0.41%
1,231,194
07/13/2026
124.86
125.44
124.10
124.64
+0.73%
1,641,248
07/10/2026
124.23
124.59
123.28
123.73
+0.05%
1,332,513
07/09/2026
122.34
124.37
121.87
123.67
+1.35%
1,345,526
07/08/2026
122.29
122.33
120.42
122.02
-0.08%
1,005,161
07/07/2026
121.38
122.34
120.87
122.12
+0.92%
1,739,512
07/06/2026
120.44
121.59
120.28
121.01
+0.08%
1,067,017
07/02/2026
120.05
121.41
118.83
120.91
+1.45%
1,225,594
07/01/2026
118.59
120.95
118.50
119.18
+0.49%
870,638
06/30/2026
119.24
119.69
118.33
118.60
-0.91%
1,609,687
06/29/2026
119.79
120.44
118.66
119.69
-0.18%
1,367,866
06/26/2026
120.02
120.21
118.98
119.91
+0.17%
1,499,924
06/25/2026
117.27
119.93
117.27
119.71
+3.84%
2,170,394
06/24/2026
114.88
116.71
114.59
115.29
+0.88%
1,991,873
06/23/2026
114.25
114.90
113.27
114.28
+0.67%
3,714,428
06/22/2026
112.68
114.46
112.55
113.52
+0.62%
1,484,114
06/18/2026
113.11
114.55
111.90
112.82
-0.47%
1,611,983
06/17/2026
116.66
117.31
112.76
113.35
-3.15%
1,427,787
06/16/2026
117.37
117.79
116.41
117.04
+0.11%
1,323,842
06/15/2026
118.91
119.21
116.14
116.91
-1.21%
1,728,611
06/12/2026
117.69
119.01
117.25
118.34
+0.60%
1,821,722
06/11/2026
118.75
118.88
116.88
117.63
-0.76%
1,985,448
06/10/2026
119.72
119.85
118.29
118.54
-0.94%
1,323,000
06/09/2026
119.94
120.80
118.64
119.66
+0.13%
2,390,939
06/09/2026
$0.66 Dividend
06/08/2026
119.07
120.59
118.66
119.51
+0.36%
5,908,525
06/05/2026
118.09
119.48
117.86
119.08
+0.74%
1,397,216
06/04/2026
119.11
120.15
117.44
118.21
+0.04%
948,657
06/03/2026
119.55
121.16
117.84
118.16
-1.47%
1,265,905
06/02/2026
117.88
120.39
117.78
119.92
+1.52%
1,511,950
06/01/2026
116.89
118.72
116.37
118.13
+0.73%
1,341,844
05/29/2026
117.18
118.58
116.87
117.27
-0.21%
1,492,866
05/28/2026
116.45
117.97
115.23
117.52
+0.16%
1,624,019
05/27/2026
115.34
117.48
114.92
117.33
+1.91%
1,635,520
05/26/2026
113.89
115.49
113.01
115.14
+1.88%
1,340,297
05/22/2026
113.12
113.86
112.63
113.01
+0.06%
843,888
05/21/2026
112.86
114.10
112.37
112.94
-0.55%
1,094,875
05/20/2026
112.00
114.32
111.87
113.56
+1.41%
1,423,324
05/19/2026
111.04
112.38
110.54
111.98
+0.51%
774,456
05/18/2026
110.94
111.78
110.53
111.42
+0.75%
496,031
05/15/2026
110.77
110.77
109.58
110.59
-0.58%
875,174
05/14/2026
111.35
112.27
110.74
111.23
+0.51%
1,320,919
05/13/2026
110.25
112.56
110.25
110.67
-0.04%
1,166,048
05/12/2026
109.39
110.71
108.14
110.70
+1.18%
1,296,524
05/11/2026
109.84
110.58
109.01
109.41
-0.93%
1,210,981
05/08/2026
109.66
110.45
108.95
110.44
+0.72%
925,356
05/07/2026
111.66
111.70
109.65
109.65
-1.20%
1,121,016
05/06/2026
109.36
111.78
109.33
110.98
+2.00%
872,193
05/05/2026
108.43
109.36
107.73
108.81
+0.56%
968,962
05/04/2026
109.71
110.50
107.84
108.20
-2.30%
1,204,245
05/01/2026
110.89
112.09
110.60
110.75
-0.15%
1,516,645
04/30/2026
107.03
111.39
106.84
110.92
+3.75%
3,057,422
04/29/2026
112.57
112.57
105.85
106.92
-5.93%
3,044,969
04/29/2026
$1.31 Earnings
04/28/2026
113.89
114.32
113.31
113.65
-0.05%
1,846,838
04/27/2026
113.47
114.55
113.47
113.71
+0.31%
1,414,520