CNI
Canadian Natl Rl (CNI)
NYSE
$123.26+$0.10 (+0.09%)
Price as of Oct 23, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 32.29%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    +3.06%
    Low Price$115.75
    High Price$124.93
  • 3 Months
    -5.18%
    Low Price$115.75
    High Price$129.14
  • 1 Year
    +32.29%
    Low Price$88.79
    High Price$129.88
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
124.49
125.11
121.70
123.15
-1.42%
1,096,817
10/22/2026
122.30
125.59
122.27
124.93
+2.36%
2,213,619
10/21/2026
120.80
122.79
120.80
122.05
+0.66%
943,872
10/20/2026
120.76
121.85
120.58
121.25
+0.97%
837,483
10/19/2026
120.81
121.16
119.45
120.09
-1.40%
939,613
10/16/2026
121.02
122.60
120.49
121.79
+0.87%
809,709
10/15/2026
120.69
121.61
120.05
120.74
+0.74%
1,324,207
10/14/2026
118.97
120.05
117.80
119.85
+0.79%
826,240
10/13/2026
118.85
119.36
117.42
118.91
+0.33%
728,773
10/12/2026
117.60
118.60
117.60
118.52
+0.63%
494,192
10/09/2026
116.77
117.97
116.36
117.78
+0.80%
786,022
10/08/2026
115.39
117.26
115.00
116.84
+0.94%
889,053
10/07/2026
117.89
118.41
115.56
115.75
-2.25%
975,216
10/06/2026
119.44
119.44
117.76
118.41
-0.76%
853,181
10/05/2026
119.60
120.12
117.88
119.32
-0.38%
1,186,457
10/02/2026
117.54
120.09
117.31
119.77
+2.23%
885,427
10/01/2026
118.29
119.04
116.58
117.16
-1.46%
1,269,466
09/30/2026
120.90
120.90
118.90
118.90
-1.37%
929,271
09/29/2026
120.54
121.54
119.80
120.55
-0.49%
795,131
09/28/2026
120.70
121.40
119.68
121.14
+0.17%
1,565,742
09/25/2026
119.76
121.11
119.46
120.93
+0.84%
1,652,122
09/24/2026
119.36
121.18
119.06
119.92
+0.36%
1,431,159
09/23/2026
119.11
121.16
119.11
119.49
-0.03%
1,329,874
09/22/2026
118.44
119.69
117.52
119.52
+1.71%
1,056,940
09/21/2026
119.02
119.76
116.72
117.51
-1.21%
1,155,003
09/18/2026
119.25
119.69
118.58
118.95
-0.77%
919,816
09/17/2026
120.80
121.20
118.24
119.87
+0.32%
1,476,123
09/16/2026
120.99
121.69
118.94
119.49
-1.87%
1,595,695
09/15/2026
121.81
122.11
121.15
121.77
-0.26%
710,142
09/14/2026
122.11
123.09
121.74
122.09
-0.13%
697,851
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