Find a quote

CANADIAN NATIONAL RAILWAY CO.

130.40 Up 0.23 (0.18 %)

Delayed : 2025/07/25 12:08:00

  • Previous close $130.17
  • Opening $130.72
  • Today High $131.03
  • Today Low $130.01
  • Price Bid $130.37
  • Price Ask $130.37
  • 52 Weeks High $164.53
  • 52 Weeks Low $129.90
  • Size Bid 9
  • Size Ask 4
  • Volume 387,777

Intraday history

Hour Last Change High Low Volume
12:08 PM $130.40 Up $0.01 $130.43 $130.40 1,600
12:07 PM $130.39 Up $0.03 $130.39 $130.37 1,800
12:06 PM $130.36 Up $0.01 $130.36 $130.36 200
12:05 PM $130.35 Up $0.03 $130.35 $130.30 4,700
12:04 PM $130.32 Down $ -0.01 $130.33 $130.32 900
12:03 PM $130.33 Down $ -0.03 $130.36 $130.33 900
12:02 PM $130.36 Down $ -0.06 $130.41 $130.35 1,000
12:01 PM $130.42 Down $ -0.01 $130.45 $130.42 2,900
12:00 PM $130.43 Up $0.05 $130.44 $130.39 4,200
11:59 AM $130.38 Up $0.01 $130.40 $130.37 1,400
11:58 AM $130.37 Up $0.04 $130.37 $130.35 400
11:57 AM $130.33 Up $0.07 $130.34 $130.29 4,000
11:56 AM $130.26 Down $ -0.06 $130.30 $130.26 200
11:55 AM $130.32 Up $0.05 $130.34 $130.28 2,000
11:54 AM $130.27 Down $ -0.01 $130.28 $130.27 300
11:53 AM $130.28 Up $0.08 $130.28 $130.22 1,900
11:52 AM $130.20 Up $0.05 $130.21 $130.15 5,700
11:51 AM $130.15 Down $ -0.01 $130.17 $130.15 900
11:50 AM $130.16 Down $ -0.07 $130.21 $130.16 400
11:49 AM $130.23 Up $0.00 $130.25 $130.23 600
11:48 AM $130.23 Down $ -0.01 $130.23 $130.23 100
11:47 AM $130.24 Up $0.03 $130.24 $130.24 200
11:46 AM $130.21 Down $ -0.07 $130.28 $130.21 900
11:45 AM $130.28 Up $0.03 $130.30 $130.24 2,200
11:44 AM $130.25 Up $0.10 $130.25 $130.21 700
11:43 AM $130.15 Up $0.13 $130.15 $130.03 2,400
11:42 AM $130.02 Down $ -0.16 $130.20 $130.01 15,100
11:41 AM $130.18 Down $ -0.02 $130.20 $130.18 800
11:40 AM $130.20 Down $ -0.02 $130.20 $130.18 600
11:39 AM $130.22 Up $0.04 $130.24 $130.18 3,200
11:38 AM $130.18 Down $ -0.04 $130.21 $130.17 2,200
11:37 AM $130.22 Up $0.00 $130.22 $130.21 1,100
11:36 AM $130.22 Up $0.00 $130.22 $130.20 400
11:35 AM $130.22 Up $0.02 $130.24 $130.21 3,900
11:34 AM $130.20 Down $ -0.06 $130.26 $130.20 1,400
11:33 AM $130.26 Up $0.03 $130.26 $130.24 600
11:32 AM $130.23 Up $0.04 $130.23 $130.18 3,200
11:31 AM $130.19 Down $ -0.01 $130.21 $130.17 1,000
11:30 AM $130.20 Up $0.03 $130.20 $130.17 2,600
11:29 AM $130.17 Up $0.03 $130.17 $130.14 2,100
11:28 AM $130.14 Down $ -0.02 $130.17 $130.13 1,900
11:27 AM $130.16 Down $ -0.04 $130.19 $130.16 1,000
11:26 AM $130.20 Up $0.01 $130.20 $130.19 1,200
11:25 AM $130.19 Up $0.02 $130.20 $130.19 1,900
11:24 AM $130.17 Up $0.01 $130.19 $130.13 1,800
11:23 AM $130.16 Up $0.03 $130.16 $130.15 1,800
11:22 AM $130.13 Down $ -0.05 $130.17 $130.12 2,200
11:21 AM $130.18 Down $ -0.03 $130.24 $130.16 4,100
11:20 AM $130.21 Down $ -0.03 $130.23 $130.17 800
11:19 AM $130.24 Down $ -0.01 $130.24 $130.24 900
11:18 AM $130.25 Up $0.02 $130.25 $130.20 2,300
11:17 AM $130.23 Down $ -0.04 $130.28 $130.23 1,000
11:16 AM $130.27 Up $0.04 $130.29 $130.27 1,300
11:15 AM $130.23 Up $0.05 $130.23 $130.19 1,200
11:14 AM $130.18 Up $0.04 $130.19 $130.15 1,800
11:13 AM $130.14 Up $0.04 $130.15 $130.11 1,100
11:12 AM $130.10 Up $0.00 $130.12 $130.09 2,500
11:11 AM $130.10 Up $0.02 $130.10 $130.08 2,600
11:10 AM $130.08 Down $ -0.04 $130.11 $130.08 1,000
11:09 AM $130.12 Down $ -0.14 $130.26 $130.09 7,800
11:08 AM $130.26 Up $0.04 $130.26 $130.20 2,200
11:07 AM $130.22 Down $ -0.01 $130.25 $130.19 1,900
11:06 AM $130.23 Down $ -0.03 $130.29 $130.20 1,900
11:05 AM $130.26 Up $0.01 $130.29 $130.23 4,200
11:04 AM $130.25 Down $ -0.05 $130.29 $130.25 500
11:03 AM $130.30 Down $ -0.03 $130.37 $130.30 2,300
11:02 AM $130.33 Down $ -0.01 $130.33 $130.31 900
11:01 AM $130.34 Up $0.00 $130.35 $130.34 900
11:00 AM $130.34 Up $0.12 $130.34 $130.21 2,800
10:59 AM $130.22 Up $0.05 $130.22 $130.16 2,500
10:58 AM $130.17 Down $ -0.08 $130.22 $130.17 1,800
10:57 AM $130.25 Down $ -0.05 $130.30 $130.25 1,700
10:56 AM $130.30 Down $ -0.10 $130.38 $130.30 1,300
10:55 AM $130.40 Up $0.06 $130.41 $130.39 1,500
10:54 AM $130.34 Up $0.09 $130.34 $130.29 2,000
10:53 AM $130.25 Down $ -0.01 $130.25 $130.21 3,700
10:52 AM $130.26 Up $0.04 $130.26 $130.24 400
10:51 AM $130.22 Up $0.04 $130.22 $130.15 4,700
10:50 AM $130.18 Down $ -0.02 $130.19 $130.18 400
10:49 AM $130.20 Up $0.00 $130.22 $130.18 400
10:48 AM $130.20 Down $ -0.02 $130.26 $130.20 1,100
10:47 AM $130.22 Down $ -0.13 $130.32 $130.22 1,900
10:46 AM $130.35 Up $0.06 $130.37 $130.30 2,400
10:45 AM $130.29 Down $ -0.01 $130.31 $130.28 1,000
10:44 AM $130.30 Up $0.02 $130.32 $130.29 2,700
10:43 AM $130.28 Up $0.02 $130.29 $130.17 4,500
10:42 AM $130.26 Down $ -0.02 $130.27 $130.25 5,200
10:41 AM $130.28 Down $ -0.09 $130.40 $130.28 1,900
10:40 AM $130.37 Up $0.05 $130.37 $130.31 2,400
10:39 AM $130.32 Down $ -0.02 $130.38 $130.32 600
10:38 AM $130.34 Up $0.02 $130.39 $130.34 2,700
10:37 AM $130.32 Up $0.05 $130.32 $130.27 3,100
10:36 AM $130.27 Down $ -0.08 $130.37 $130.27 1,600
10:35 AM $130.35 Down $ -0.05 $130.41 $130.35 1,600
10:34 AM $130.40 Down $ -0.01 $130.40 $130.37 2,400
10:33 AM $130.41 Down $ -0.05 $130.48 $130.38 3,100
10:32 AM $130.46 Up $0.01 $130.46 $130.41 600
10:31 AM $130.45 Up $0.07 $130.46 $130.37 2,300
10:30 AM $130.38 Down $ -0.04 $130.48 $130.38 2,500
10:29 AM $130.42 Down $ -0.02 $130.47 $130.42 600
10:28 AM $130.44 Down $ -0.04 $130.50 $130.44 1,300
10:27 AM $130.48 Up $0.13 $130.50 $130.41 2,400
10:26 AM $130.35 Down $ -0.05 $130.44 $130.35 1,900
10:25 AM $130.40 Up $0.08 $130.40 $130.34 2,200
10:24 AM $130.32 Up $0.00 $130.32 $130.27 1,400
10:23 AM $130.32 Down $ -0.02 $130.32 $130.25 2,100
10:22 AM $130.34 Down $ -0.01 $130.38 $130.32 2,000
10:21 AM $130.35 Down $ -0.07 $130.38 $130.34 600
10:20 AM $130.42 Up $0.00 $130.49 $130.42 2,100
10:19 AM $130.42 Up $0.05 $130.46 $130.39 2,100
10:18 AM $130.37 Up $0.04 $130.41 $130.34 2,500
10:17 AM $130.33 Up $0.08 $130.35 $130.30 1,600
10:16 AM $130.25 Up $0.00 $130.30 $130.24 1,900
10:15 AM $130.25 Up $0.00 $130.31 $130.24 1,500
10:14 AM $130.25 Down $ -0.06 $130.29 $130.20 4,600
10:13 AM $130.31 Down $ -0.02 $130.31 $130.28 700
10:12 AM $130.33 Down $ -0.06 $130.41 $130.33 2,300
10:11 AM $130.39 Up $0.06 $130.39 $130.32 900
10:10 AM $130.33 Up $0.11 $130.33 $130.22 4,900
10:09 AM $130.22 Down $ -0.06 $130.28 $130.22 2,300
10:08 AM $130.28 Up $0.00 $130.31 $130.24 2,200
10:07 AM $130.28 Down $ -0.10 $130.35 $130.25 2,800
10:06 AM $130.38 Up $0.01 $130.42 $130.38 3,300
10:05 AM $130.37 Up $0.00 $130.37 $130.35 1,400
10:04 AM $130.37 Down $ -0.07 $130.46 $130.37 2,500
10:03 AM $130.44 Down $ -0.01 $130.44 $130.36 4,800
10:02 AM $130.45 Down $ -0.12 $130.53 $130.45 700
10:01 AM $130.57 Down $ -0.16 $130.70 $130.57 4,200
10:00 AM $130.73 Up $0.02 $130.73 $130.61 1,900
09:59 AM $130.71 Up $0.05 $130.71 $130.66 3,900
09:58 AM $130.66 Down $ -0.02 $130.68 $130.66 1,000
09:57 AM $130.68 Up $0.00 $130.69 $130.61 2,800
09:56 AM $130.68 Up $0.23 $130.68 $130.43 3,900
09:55 AM $130.45 Down $ -0.07 $130.54 $130.38 3,700
09:54 AM $130.52 Down $ -0.16 $130.69 $130.52 2,800
09:53 AM $130.68 Up $0.04 $130.72 $130.66 3,200
09:52 AM $130.64 Down $ -0.20 $130.81 $130.64 2,100
09:51 AM $130.84 Up $0.01 $130.84 $130.72 2,100
09:50 AM $130.83 Down $ -0.03 $130.86 $130.83 900
09:49 AM $130.86 Down $ -0.05 $131.03 $130.86 6,500
09:48 AM $130.91 Up $0.11 $130.95 $130.85 6,600
09:47 AM $130.80 Down $ -0.07 $130.87 $130.80 3,400
09:46 AM $130.87 Up $0.06 $130.89 $130.84 800
09:45 AM $130.81 Up $0.05 $130.85 $130.73 2,900
09:44 AM $130.76 Down $ -0.05 $130.81 $130.76 600
09:43 AM $130.81 Up $0.04 $130.87 $130.81 1,400
09:42 AM $130.77 Up $0.10 $130.77 $130.56 5,900
09:41 AM $130.67 Down $ -0.20 $130.87 $130.67 2,700
09:40 AM $130.87 Up $0.00 $130.87 $130.84 800
09:39 AM $130.87 Up $0.06 $130.99 $130.87 2,500
09:38 AM $130.81 Up $0.08 $130.81 $130.73 4,700
09:37 AM $130.73 Up $0.03 $130.77 $130.73 900
09:36 AM $130.70 Up $0.19 $130.71 $130.63 4,800
09:35 AM $130.51 Down $ -0.18 $130.70 $130.51 2,200
09:34 AM $130.69 Up $0.23 $130.75 $130.49 2,700
09:33 AM $130.46 Up $0.05 $130.49 $130.46 900
09:32 AM $130.41 Up $0.19 $130.45 $130.10 10,300
09:31 AM $130.22 Down $ -0.26 $130.38 $130.20 6,000
09:30 AM $130.48 Up $0.31 $130.82 $130.44 15,000
Previous close $130.17

One month history

Date Closing Opening High Low Volume
25/07/2025 $130.39 $130.39 $130.45 $130.30 28,000
24/07/2025 $130.17 $130.15 $130.97 $130.05 534,000
23/07/2025 $130.98 $130.81 $131.42 $130.50 1,200,200
22/07/2025 $136.56 $135.25 $136.66 $135.12 734,700
21/07/2025 $136.26 $137.14 $137.18 $136.25 442,200
18/07/2025 $136.61 $135.72 $136.80 $135.38 821,400
17/07/2025 $140.00 $140.92 $140.95 $139.96 614,700
16/07/2025 $140.76 $141.04 $141.26 $140.48 379,700
15/07/2025 $141.35 $142.12 $142.17 $141.22 455,400
14/07/2025 $142.39 $142.16 $143.03 $141.80 376,700
11/07/2025 $143.93 $144.51 $144.67 $143.83 566,500
10/07/2025 $144.92 $145.32 $145.72 $144.79 468,900
09/07/2025 $143.42 $143.90 $144.03 $143.28 686,200
08/07/2025 $143.66 $144.77 $144.93 $143.21 719,000
07/07/2025 $140.70 $142.13 $142.55 $140.68 759,800
04/07/2025 $144.12 $144.36 $144.46 $143.92 100,100
03/07/2025 $144.88 $144.47 $145.06 $144.25 658,100
02/07/2025 $144.90 $144.45 $145.17 $143.95 999,200
30/06/2025 $141.89 $141.71 $142.51 $141.45 754,800
27/06/2025 $141.65 $143.30 $143.34 $139.86 749,300
26/06/2025 $141.74 $141.58 $141.97 $141.30 1,531,100
25/06/2025 $139.14 $139.42 $139.73 $138.69 591,200
24/06/2025 $140.17 $140.33 $140.56 $139.85 664,800
23/06/2025 $140.53 $140.58 $140.66 $139.75 914,800
20/06/2025 $140.05 $140.55 $140.71 $139.65 980,700
19/06/2025 $139.75 $140.21 $140.52 $139.69 183,400
18/06/2025 $139.54 $139.86 $140.15 $139.29 499,400
17/06/2025 $139.29 $140.12 $140.32 $138.56 608,600
16/06/2025 $142.24 $141.43 $142.71 $141.39 1,416,500
13/06/2025 $141.09 $142.07 $142.22 $140.79 552,600
Graphs are not available, please refer to the detailed table