CNI
Canadian Natl Rl (CNI)
NYSE
$125.82-$1.39 (-1.10%)
Price as of Aug 03, 2026 5:37 PM EDT
  • N/A
    Market Cap
  • 40.45%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    +6.68%
    Low Price$121.66
    High Price$130.58
  • 3 Months
    +14.07%
    Low Price$109.39
    High Price$130.58
  • 1 Year
    +40.45%
    Low Price$89.27
    High Price$130.58
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
127.13
128.03
126.36
127.21
+0.06%
1,504,770
07/30/2026
129.02
130.93
126.37
127.13
-2.09%
2,439,411
07/29/2026
129.40
130.28
128.71
129.84
+0.25%
2,063,859
07/28/2026
129.01
129.76
128.49
129.52
+0.50%
1,279,575
07/27/2026
130.47
130.99
128.11
128.88
-0.46%
2,368,012
07/24/2026
131.51
131.55
128.48
129.48
-0.84%
2,686,322
07/24/2026
$1.50 Earnings
07/23/2026
128.57
131.21
128.51
130.58
+2.09%
2,439,278
07/22/2026
128.03
128.78
127.20
127.91
+0.64%
1,226,040
07/21/2026
127.02
127.52
125.13
127.10
+0.32%
1,401,591
07/20/2026
128.99
129.20
126.62
126.69
-1.81%
1,447,678
07/17/2026
128.91
129.53
127.89
129.03
+0.63%
1,572,298
07/16/2026
124.72
128.24
124.68
128.22
+3.40%
1,439,822
07/15/2026
124.65
124.92
123.16
124.00
-0.63%
2,354,837
07/14/2026
124.37
125.86
124.37
124.79
-0.41%
1,231,194
07/13/2026
125.53
126.12
124.77
125.31
+0.73%
1,641,248
07/10/2026
124.90
125.26
123.95
124.40
+0.05%
1,332,513
07/09/2026
123.00
125.04
122.53
124.34
+1.35%
1,345,526
07/08/2026
122.95
122.99
121.08
122.68
-0.08%
1,005,161
07/07/2026
122.04
123.00
121.52
122.78
+0.92%
1,739,512
07/06/2026
121.09
122.25
120.93
121.66
+0.08%
1,067,017
07/02/2026
120.70
122.07
119.47
121.56
+1.45%
1,225,594
07/01/2026
119.23
121.60
119.15
119.82
+0.49%
870,638
06/30/2026
119.88
120.34
118.97
119.24
-0.91%
1,609,687
06/29/2026
120.44
121.09
119.30
120.34
-0.18%
1,367,866
06/26/2026
120.67
120.86
119.62
120.56
+0.17%
1,499,924
06/25/2026
117.90
120.58
117.90
120.36
+3.84%
2,170,394
06/24/2026
115.50
117.34
115.21
115.91
+0.88%
1,991,873
06/23/2026
114.87
115.53
113.88
114.90
+0.67%
3,714,428
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