CNI - CANADIAN NATIONAL RAILWAY CO
101.43
-0.160 -0.158%
Share volume: 946,107
Last Updated: 03-27-2026
Transportation/Railroads, Line-Haul Operating:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$101.59
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $101.22 | $101.22 | $101.83 | $101.83 | $100.75 | $100.75 | $101.43 | $101.43 | 946,107 | $860,768.00 |
| 03-26-2026 | $101.29 | $101.29 | $102.64 | $102.64 | $100.74 | $100.74 | $101.59 | $101.59 | 892,480 | $892,480.00 |
| 03-25-2026 | $102.03 | $102.03 | $102.34 | $102.34 | $100.58 | $100.58 | $101.89 | $101.89 | 2,161,441 | $2,161,441.00 |
| 03-24-2026 | $99.72 | $99.72 | $102.19 | $102.19 | $99.22 | $99.22 | $100.97 | $100.97 | 1,093,324 | $1,093,324.00 |
| 03-23-2026 | $99.91 | $99.91 | $101.48 | $101.48 | $99.56 | $99.56 | $100.69 | $100.69 | 1,753,086 | $1,753,086.00 |
| 03-20-2026 | $98.93 | $98.93 | $100.22 | $100.22 | $97.98 | $97.98 | $98.41 | $98.41 | 2,168,865 | $2,168,865.00 |
| 03-19-2026 | $99.90 | $99.90 | $100.37 | $100.37 | $98.41 | $98.41 | $99.10 | $99.10 | 1,557,801 | $1,557,801.00 |
| 03-18-2026 | $101.98 | $101.98 | $102.67 | $102.67 | $100.11 | $100.11 | $100.33 | $100.33 | 2,724,253 | $2,724,253.00 |
| 03-17-2026 | $106.82 | $106.82 | $106.82 | $106.82 | $101.86 | $101.86 | $101.99 | $101.99 | 3,209,135 | $3,209,135.00 |
| 03-16-2026 | $105.91 | $105.91 | $107.00 | $107.00 | $104.93 | $104.93 | $106.22 | $106.22 | 1,732,574 | $1,732,574.00 |