Find a quote
CANADIAN NATIONAL RAILWAY CO.
156.80 Up 0.09 (0.06 %)
Delayed : 2026/04/27 11:50:45
- Previous close $156.71
- Opening $155.59
- Today High $157.51
- Today Low $155.59
- Price Bid $156.76
- Price Ask $156.76
- 52 Weeks High $157.51
- 52 Weeks Low $126.11
- Size Bid 3
- Size Ask 7
- Volume 281,498
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:50 AM | $156.76 | Down $ -0.07 | $156.80 | $156.76 | 1,100 |
| 11:49 AM | $156.83 | Down $ -0.08 | $156.88 | $156.81 | 1,100 |
| 11:48 AM | $156.91 | Down $ -0.02 | $156.92 | $156.91 | 1,000 |
| 11:47 AM | $156.93 | Up $0.00 | $156.94 | $156.93 | 1,300 |
| 11:46 AM | $156.93 | Down $ -0.06 | $156.94 | $156.93 | 500 |
| 11:45 AM | $156.99 | Up $0.06 | $157.04 | $156.94 | 2,300 |
| 11:44 AM | $156.93 | Up $0.05 | $156.95 | $156.93 | 400 |
| 11:43 AM | $156.88 | Up $0.13 | $156.88 | $156.78 | 1,000 |
| 11:42 AM | $156.75 | Down $ -0.04 | $156.78 | $156.73 | 1,300 |
| 11:41 AM | $156.79 | Up $0.07 | $156.80 | $156.79 | 1,300 |
| 11:40 AM | $156.72 | Up $0.10 | $156.72 | $156.60 | 3,200 |
| 11:39 AM | $156.62 | Up $0.02 | $156.63 | $156.62 | 500 |
| 11:38 AM | $156.60 | Up $0.09 | $156.60 | $156.51 | 1,700 |
| 11:37 AM | $156.51 | Down $ -0.04 | $156.54 | $156.51 | 900 |
| 11:36 AM | $156.55 | Up $0.02 | $156.59 | $156.52 | 400 |
| 11:35 AM | $156.53 | Up $0.10 | $156.53 | $156.42 | 2,700 |
| 11:34 AM | $156.43 | Up $0.03 | $156.47 | $156.38 | 2,200 |
| 11:33 AM | $156.40 | Down $ -0.03 | $156.41 | $156.40 | 200 |
| 11:32 AM | $156.43 | Up $0.04 | $156.43 | $156.43 | 100 |
| 11:31 AM | $156.39 | Down $ -0.13 | $156.46 | $156.39 | 2,800 |
| 11:30 AM | $156.52 | Up $0.06 | $156.52 | $156.43 | 1,200 |
| 11:29 AM | $156.47 | Down $ -0.01 | $156.47 | $156.45 | 500 |
| 11:28 AM | $156.48 | Up $0.11 | $156.48 | $156.40 | 2,300 |
| 11:27 AM | $156.37 | Down $ -0.02 | $156.37 | $156.37 | 100 |
| 11:26 AM | $156.39 | Down $ -0.09 | $156.48 | $156.39 | 2,500 |
| 11:25 AM | $156.48 | Up $0.01 | $156.53 | $156.48 | 3,400 |
| 11:24 AM | $156.47 | Down $ -0.01 | $156.50 | $156.47 | 300 |
| 11:23 AM | $156.48 | Up $0.03 | $156.48 | $156.48 | 200 |
| 11:22 AM | $156.45 | Down $ -0.03 | $156.47 | $156.38 | 1,800 |
| 11:21 AM | $156.48 | Down $ -0.10 | $156.53 | $156.48 | 1,900 |
| 11:20 AM | $156.58 | Up $0.07 | $156.58 | $156.55 | 700 |
| 11:19 AM | $156.51 | Down $ -0.05 | $156.52 | $156.51 | 1,000 |
| 11:18 AM | $156.56 | Down $ -0.08 | $156.61 | $156.56 | 1,200 |
| 11:17 AM | $156.64 | Up $0.02 | $156.64 | $156.64 | 200 |
| 11:16 AM | $156.62 | Down $ -0.08 | $156.70 | $156.62 | 2,800 |
| 11:15 AM | $156.70 | Up $0.02 | $156.70 | $156.64 | 200 |
| 11:14 AM | $156.68 | Up $0.01 | $156.68 | $156.68 | 200 |
| 11:13 AM | $156.67 | Up $0.08 | $156.67 | $156.62 | 900 |
| 11:12 AM | $156.59 | Up $0.11 | $156.59 | $156.43 | 2,500 |
| 11:10 AM | $156.48 | Up $0.02 | $156.48 | $156.48 | 100 |
| 11:10 AM | $156.48 | Up $0.00 | $156.48 | $156.48 | 0 |
| 11:09 AM | $156.46 | Down $ -0.05 | $156.52 | $156.46 | 1,400 |
| 11:08 AM | $156.51 | Down $ -0.02 | $156.57 | $156.50 | 1,200 |
| 11:07 AM | $156.53 | Down $ -0.09 | $156.62 | $156.53 | 1,300 |
| 11:06 AM | $156.62 | Up $0.05 | $156.68 | $156.59 | 2,700 |
| 11:05 AM | $156.57 | Down $ -0.05 | $156.60 | $156.57 | 1,300 |
| 11:04 AM | $156.62 | Down $ -0.08 | $156.76 | $156.62 | 10,400 |
| 11:03 AM | $156.70 | Up $0.05 | $156.72 | $156.65 | 600 |
| 11:02 AM | $156.65 | Up $0.13 | $156.67 | $156.54 | 3,200 |
| 11:01 AM | $156.52 | Down $ -0.26 | $156.75 | $156.52 | 5,000 |
| 11:00 AM | $156.78 | Down $ -0.04 | $156.82 | $156.77 | 2,200 |
| 10:59 AM | $156.82 | Up $0.00 | $156.85 | $156.82 | 300 |
| 10:58 AM | $156.82 | Down $0.00 | $156.84 | $156.82 | 200 |
| 10:57 AM | $156.83 | Down $ -0.05 | $156.92 | $156.81 | 2,900 |
| 10:56 AM | $156.87 | Up $0.01 | $156.87 | $156.84 | 1,400 |
| 10:55 AM | $156.86 | Down $ -0.07 | $156.93 | $156.86 | 1,100 |
| 10:54 AM | $156.93 | Up $0.06 | $156.93 | $156.93 | 100 |
| 10:53 AM | $156.87 | Up $0.05 | $156.87 | $156.76 | 1,800 |
| 10:52 AM | $156.82 | Up $0.08 | $156.82 | $156.73 | 1,500 |
| 10:51 AM | $156.74 | Up $0.13 | $156.74 | $156.62 | 1,700 |
| 10:50 AM | $156.61 | Down $ -0.08 | $156.62 | $156.61 | 500 |
| 10:49 AM | $156.69 | Down $ -0.06 | $156.75 | $156.62 | 1,600 |
| 10:48 AM | $156.75 | Down $ -0.06 | $156.79 | $156.72 | 1,700 |
| 10:47 AM | $156.81 | Down $ -0.06 | $156.83 | $156.81 | 700 |
| 10:46 AM | $156.87 | Up $0.08 | $156.87 | $156.87 | 200 |
| 10:45 AM | $156.79 | Down $ -0.10 | $156.90 | $156.79 | 1,900 |
| 10:44 AM | $156.89 | Down $ -0.07 | $157.03 | $156.89 | 3,300 |
| 10:43 AM | $156.96 | Up $0.02 | $157.00 | $156.93 | 2,300 |
| 10:42 AM | $156.94 | Up $0.18 | $156.94 | $156.82 | 2,100 |
| 10:41 AM | $156.76 | Down $ -0.08 | $156.78 | $156.76 | 1,100 |
| 10:40 AM | $156.84 | Down $ -0.07 | $156.94 | $156.82 | 3,000 |
| 10:39 AM | $156.91 | Up $0.06 | $156.98 | $156.85 | 4,400 |
| 10:38 AM | $156.85 | Up $0.08 | $156.85 | $156.85 | 100 |
| 10:37 AM | $156.77 | Up $0.09 | $156.86 | $156.71 | 2,100 |
| 10:36 AM | $156.68 | Down $ -0.15 | $156.79 | $156.68 | 1,300 |
| 10:35 AM | $156.83 | Up $0.01 | $156.83 | $156.75 | 1,600 |
| 10:34 AM | $156.82 | Down $ -0.05 | $156.86 | $156.82 | 700 |
| 10:33 AM | $156.87 | Down $ -0.11 | $156.99 | $156.87 | 1,700 |
| 10:31 AM | $156.98 | Up $0.06 | $156.98 | $156.90 | 900 |
| 10:31 AM | $156.98 | Up $0.00 | $156.98 | $156.90 | 0 |
| 10:30 AM | $156.92 | Up $0.05 | $156.92 | $156.82 | 2,000 |
| 10:29 AM | $156.87 | Down $ -0.08 | $156.95 | $156.87 | 1,100 |
| 10:28 AM | $156.95 | Down $ -0.12 | $157.10 | $156.95 | 2,600 |
| 10:27 AM | $157.07 | Up $0.03 | $157.07 | $157.02 | 800 |
| 10:26 AM | $157.04 | Down $ -0.03 | $157.12 | $157.04 | 2,000 |
| 10:25 AM | $157.07 | Up $0.03 | $157.09 | $156.94 | 5,800 |
| 10:24 AM | $157.04 | Up $0.00 | $157.04 | $157.04 | 100 |
| 10:23 AM | $157.03 | Up $0.06 | $157.06 | $156.98 | 1,400 |
| 10:22 AM | $156.97 | Up $0.01 | $156.97 | $156.87 | 600 |
| 10:21 AM | $156.96 | Up $0.09 | $156.96 | $156.88 | 800 |
| 10:20 AM | $156.87 | Down $ -0.03 | $156.89 | $156.87 | 300 |
| 10:19 AM | $156.90 | Down $ -0.07 | $156.94 | $156.84 | 2,800 |
| 10:18 AM | $156.97 | Down $ -0.09 | $157.06 | $156.97 | 1,500 |
| 10:17 AM | $157.06 | Up $0.15 | $157.06 | $156.91 | 2,600 |
| 10:16 AM | $156.91 | Down $ -0.03 | $156.91 | $156.91 | 100 |
| 10:14 AM | $156.94 | Down $ -0.06 | $157.01 | $156.94 | 1,100 |
| 10:14 AM | $156.94 | Up $0.00 | $157.01 | $156.94 | 0 |
| 10:13 AM | $157.00 | Down $ -0.03 | $157.05 | $156.90 | 1,900 |
| 10:12 AM | $157.02 | Up $0.01 | $157.12 | $157.02 | 800 |
| 10:11 AM | $157.01 | Up $0.08 | $157.01 | $156.96 | 1,000 |
| 10:10 AM | $156.93 | Up $0.07 | $156.93 | $156.89 | 3,200 |
| 10:09 AM | $156.86 | Up $0.00 | $156.92 | $156.86 | 800 |
| 10:08 AM | $156.86 | Down $ -0.01 | $156.86 | $156.80 | 800 |
| 10:07 AM | $156.87 | Down $ -0.05 | $156.93 | $156.86 | 1,600 |
| 10:06 AM | $156.92 | Up $0.05 | $156.96 | $156.90 | 1,600 |
| 10:05 AM | $156.87 | Down $ -0.03 | $156.98 | $156.87 | 1,000 |
| 10:04 AM | $156.90 | Up $0.09 | $156.90 | $156.85 | 200 |
| 10:03 AM | $156.81 | Up $0.10 | $156.81 | $156.65 | 3,000 |
| 10:02 AM | $156.71 | Down $ -0.05 | $156.71 | $156.71 | 200 |
| 10:01 AM | $156.76 | Down $ -0.04 | $156.83 | $156.67 | 1,900 |
| 10:00 AM | $156.80 | Down $ -0.19 | $156.93 | $156.74 | 1,700 |
| 09:59 AM | $156.99 | Down $ -0.01 | $157.01 | $156.91 | 1,800 |
| 09:58 AM | $157.01 | Down $ -0.09 | $157.06 | $156.98 | 1,600 |
| 09:57 AM | $157.09 | Up $0.01 | $157.12 | $157.06 | 700 |
| 09:56 AM | $157.08 | Up $0.05 | $157.08 | $157.00 | 1,000 |
| 09:55 AM | $157.03 | Up $0.09 | $157.05 | $156.98 | 800 |
| 09:54 AM | $156.94 | Down $ -0.10 | $157.03 | $156.94 | 500 |
| 09:53 AM | $157.04 | Down $ -0.21 | $157.18 | $157.04 | 2,800 |
| 09:52 AM | $157.25 | Up $0.09 | $157.32 | $157.10 | 2,600 |
| 09:51 AM | $157.16 | Up $0.12 | $157.17 | $157.03 | 2,600 |
| 09:50 AM | $157.04 | Up $0.38 | $157.06 | $156.69 | 2,700 |
| 09:49 AM | $156.66 | Up $0.04 | $156.66 | $156.56 | 1,000 |
| 09:48 AM | $156.62 | Down $ -0.18 | $156.93 | $156.62 | 2,000 |
| 09:47 AM | $156.80 | Up $0.06 | $156.92 | $156.80 | 2,000 |
| 09:46 AM | $156.74 | Down $ -0.28 | $156.95 | $156.74 | 3,900 |
| 09:45 AM | $157.02 | Up $0.04 | $157.02 | $156.92 | 2,200 |
| 09:44 AM | $156.98 | Down $ -0.06 | $156.99 | $156.86 | 2,100 |
| 09:43 AM | $157.04 | Down $ -0.16 | $157.28 | $157.04 | 2,300 |
| 09:42 AM | $157.20 | Down $ -0.21 | $157.38 | $157.20 | 1,900 |
| 09:41 AM | $157.41 | Up $0.18 | $157.43 | $157.27 | 1,300 |
| 09:40 AM | $157.23 | Down $ -0.13 | $157.37 | $157.20 | 1,100 |
| 09:39 AM | $157.36 | Up $0.06 | $157.36 | $157.19 | 2,700 |
| 09:38 AM | $157.30 | Up $0.23 | $157.33 | $157.11 | 2,500 |
| 09:37 AM | $157.07 | Down $ -0.11 | $157.12 | $156.81 | 5,700 |
| 09:36 AM | $157.18 | Down $ -0.27 | $157.51 | $157.14 | 25,900 |
| 09:35 AM | $157.45 | Up $0.43 | $157.45 | $157.02 | 3,000 |
| 09:34 AM | $157.02 | Down $ -0.12 | $157.08 | $156.86 | 2,100 |
| 09:33 AM | $157.14 | Up $0.24 | $157.14 | $156.83 | 2,700 |
| 09:32 AM | $156.90 | Up $0.09 | $156.90 | $156.59 | 1,700 |
| 09:31 AM | $156.81 | Up $0.51 | $156.81 | $156.38 | 2,900 |
| 09:30 AM | $156.30 | Down $ -0.41 | $156.30 | $155.59 | 19,400 |
| Previous close | $156.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $156.71 | $157.32 | $157.46 | $156.62 | 618,700 |
| 23/04/2026 | $156.23 | $154.36 | $156.23 | $154.21 | 890,800 |
| 22/04/2026 | $149.68 | $150.33 | $150.35 | $149.33 | 462,300 |
| 21/04/2026 | $150.83 | $150.68 | $151.51 | $150.60 | 904,900 |
| 20/04/2026 | $151.82 | $151.51 | $152.16 | $151.31 | 539,500 |
| 17/04/2026 | $151.16 | $151.56 | $151.69 | $150.54 | 644,100 |
| 16/04/2026 | $149.16 | $149.90 | $150.18 | $148.95 | 970,000 |
| 15/04/2026 | $150.97 | $151.15 | $151.74 | $150.90 | 584,400 |
| 14/04/2026 | $154.21 | $153.44 | $154.35 | $153.21 | 512,700 |
| 13/04/2026 | $152.89 | $152.06 | $153.12 | $151.98 | 636,900 |
| 10/04/2026 | $152.26 | $152.53 | $152.88 | $151.46 | 746,500 |
| 09/04/2026 | $152.10 | $151.60 | $152.70 | $151.43 | 1,153,200 |
| 08/04/2026 | $149.04 | $149.22 | $149.52 | $148.37 | 1,206,900 |
| 07/04/2026 | $147.24 | $146.84 | $147.80 | $146.79 | 1,317,000 |
| 06/04/2026 | $146.15 | $146.21 | $146.66 | $145.85 | 1,920,900 |
| 02/04/2026 | $144.93 | $144.71 | $145.26 | $144.26 | 1,311,600 |
| 01/04/2026 | $143.39 | $143.10 | $143.75 | $142.60 | 648,100 |
| 31/03/2026 | $143.18 | $141.31 | $143.50 | $141.23 | 1,253,400 |
| 30/03/2026 | $141.20 | $142.77 | $142.81 | $140.98 | 2,064,900 |
| 27/03/2026 | $140.82 | $140.93 | $141.20 | $140.15 | 1,841,800 |
| 26/03/2026 | $140.64 | $140.98 | $141.37 | $140.36 | 1,553,500 |
| 25/03/2026 | $140.69 | $139.42 | $141.34 | $139.14 | 1,647,800 |
| 24/03/2026 | $139.03 | $140.26 | $140.36 | $138.97 | 628,900 |
| 23/03/2026 | $138.34 | $138.07 | $138.66 | $137.59 | 1,487,900 |
| 20/03/2026 | $135.45 | $135.48 | $135.93 | $134.40 | 2,272,900 |
| 19/03/2026 | $136.12 | $135.60 | $136.66 | $135.07 | 1,610,700 |
| 18/03/2026 | $137.75 | $137.76 | $138.82 | $137.40 | 756,300 |
| 17/03/2026 | $139.75 | $140.92 | $141.48 | $139.54 | 920,900 |
| 16/03/2026 | $145.33 | $146.06 | $146.21 | $145.29 | 1,903,800 |
| 13/03/2026 | $144.01 | $143.26 | $144.55 | $143.21 | 1,439,300 |
Graphs are not available, please refer to the detailed table