Find a quote
CANADIAN NATIONAL RAILWAY CO.
170.36 Up 3.63 (2.13 %)
Delayed : 2026/10/02 12:46:33
- Previous close $166.73
- Opening $166.83
- Today High $170.83
- Today Low $166.83
- Price Bid $170.32
- Price Ask $170.32
- 52 Weeks High $185.25
- 52 Weeks Low $128.05
- Size Bid 3
- Size Ask 1
- Volume 304,084
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:46 PM | $170.36 | Down $ -0.01 | $170.36 | $170.36 | 100 |
| 12:45 PM | $170.37 | Up $0.10 | $170.37 | $170.28 | 1,000 |
| 12:43 PM | $170.27 | Up $0.08 | $170.27 | $170.14 | 1,100 |
| 12:43 PM | $170.27 | Up $0.00 | $170.27 | $170.14 | 0 |
| 12:41 PM | $170.19 | Down $ -0.18 | $170.33 | $170.19 | 1,300 |
| 12:41 PM | $170.19 | Up $0.00 | $170.33 | $170.19 | 0 |
| 12:40 PM | $170.37 | Down $ -0.02 | $170.39 | $170.37 | 800 |
| 12:39 PM | $170.39 | Up $0.01 | $170.41 | $170.39 | 1,900 |
| 12:38 PM | $170.38 | Up $0.09 | $170.38 | $170.29 | 2,100 |
| 12:37 PM | $170.29 | Down $ -0.01 | $170.30 | $170.29 | 300 |
| 12:36 PM | $170.30 | Down $ -0.01 | $170.30 | $170.30 | 100 |
| 12:35 PM | $170.31 | Down $ -0.11 | $170.37 | $170.30 | 1,500 |
| 12:33 PM | $170.42 | Up $0.12 | $170.42 | $170.30 | 1,800 |
| 12:33 PM | $170.42 | Up $0.00 | $170.42 | $170.30 | 0 |
| 12:32 PM | $170.30 | Up $0.00 | $170.30 | $170.30 | 600 |
| 12:31 PM | $170.30 | Down $ -0.10 | $170.38 | $170.30 | 2,600 |
| 12:30 PM | $170.40 | Up $0.00 | $170.40 | $170.40 | 500 |
| 12:28 PM | $170.40 | Up $0.11 | $170.40 | $170.32 | 700 |
| 12:28 PM | $170.40 | Up $0.00 | $170.40 | $170.32 | 0 |
| 12:27 PM | $170.29 | Down $ -0.04 | $170.30 | $170.29 | 500 |
| 12:26 PM | $170.33 | Up $0.00 | $170.33 | $170.32 | 500 |
| 12:25 PM | $170.33 | Up $0.08 | $170.35 | $170.30 | 2,700 |
| 12:24 PM | $170.25 | Up $0.04 | $170.29 | $170.23 | 1,000 |
| 12:23 PM | $170.21 | Up $0.02 | $170.21 | $170.17 | 1,100 |
| 12:22 PM | $170.19 | Up $0.05 | $170.19 | $170.14 | 700 |
| 12:19 PM | $170.14 | Up $0.19 | $170.14 | $169.95 | 1,900 |
| 12:19 PM | $170.14 | Up $0.00 | $170.14 | $169.95 | 0 |
| 12:19 PM | $170.14 | Up $0.00 | $170.14 | $169.95 | 0 |
| 12:18 PM | $169.95 | Up $0.04 | $169.95 | $169.89 | 700 |
| 12:17 PM | $169.91 | Down $ -0.03 | $169.93 | $169.91 | 400 |
| 12:16 PM | $169.94 | Down $ -0.11 | $170.04 | $169.94 | 1,100 |
| 12:15 PM | $170.05 | Down $ -0.13 | $170.13 | $170.05 | 1,200 |
| 12:13 PM | $170.18 | Up $0.02 | $170.18 | $170.13 | 800 |
| 12:13 PM | $170.18 | Up $0.00 | $170.18 | $170.13 | 0 |
| 12:12 PM | $170.16 | Up $0.00 | $170.17 | $170.16 | 500 |
| 12:11 PM | $170.16 | Down $ -0.03 | $170.19 | $170.16 | 2,400 |
| 12:10 PM | $170.19 | Down $ -0.03 | $170.24 | $170.19 | 700 |
| 12:09 PM | $170.22 | Up $0.02 | $170.23 | $170.22 | 200 |
| 12:08 PM | $170.20 | Up $0.05 | $170.20 | $170.20 | 200 |
| 12:06 PM | $170.15 | Up $0.08 | $170.15 | $170.05 | 1,200 |
| 12:06 PM | $170.15 | Up $0.00 | $170.15 | $170.05 | 0 |
| 12:05 PM | $170.07 | Down $ -0.02 | $170.08 | $170.07 | 300 |
| 12:04 PM | $170.09 | Down $ -0.05 | $170.09 | $170.09 | 200 |
| 12:03 PM | $170.14 | Down $ -0.10 | $170.19 | $170.14 | 500 |
| 12:02 PM | $170.24 | Down $ -0.16 | $170.39 | $170.21 | 2,400 |
| 12:01 PM | $170.40 | Down $ -0.04 | $170.44 | $170.38 | 2,600 |
| 12:00 PM | $170.44 | Up $0.07 | $170.44 | $170.33 | 1,300 |
| 11:59 AM | $170.37 | Up $0.02 | $170.38 | $170.35 | 900 |
| 11:58 AM | $170.35 | Down $ -0.03 | $170.39 | $170.35 | 900 |
| 11:57 AM | $170.38 | Down $ -0.07 | $170.42 | $170.38 | 300 |
| 11:56 AM | $170.45 | Up $0.06 | $170.45 | $170.38 | 1,300 |
| 11:55 AM | $170.39 | Down $ -0.04 | $170.42 | $170.39 | 300 |
| 11:54 AM | $170.43 | Down $ -0.24 | $170.66 | $170.43 | 2,900 |
| 11:53 AM | $170.67 | Up $0.01 | $170.67 | $170.67 | 200 |
| 11:51 AM | $170.66 | Up $0.03 | $170.69 | $170.64 | 900 |
| 11:51 AM | $170.66 | Up $0.00 | $170.69 | $170.64 | 0 |
| 11:50 AM | $170.63 | Down $ -0.06 | $170.63 | $170.63 | 300 |
| 11:49 AM | $170.69 | Down $ -0.09 | $170.74 | $170.69 | 2,500 |
| 11:48 AM | $170.78 | Up $0.00 | $170.83 | $170.78 | 3,300 |
| 11:46 AM | $170.78 | Up $0.09 | $170.82 | $170.62 | 6,900 |
| 11:46 AM | $170.78 | Up $0.00 | $170.82 | $170.62 | 0 |
| 11:45 AM | $170.69 | Up $0.06 | $170.71 | $170.64 | 7,000 |
| 11:44 AM | $170.63 | Up $0.07 | $170.66 | $170.49 | 4,300 |
| 11:43 AM | $170.56 | Down $ -0.04 | $170.58 | $170.56 | 2,100 |
| 11:42 AM | $170.60 | Up $0.08 | $170.64 | $170.57 | 1,300 |
| 11:41 AM | $170.52 | Down $ -0.03 | $170.57 | $170.52 | 900 |
| 11:40 AM | $170.55 | Up $0.07 | $170.61 | $170.55 | 1,900 |
| 11:39 AM | $170.48 | Up $0.06 | $170.52 | $170.48 | 1,000 |
| 11:37 AM | $170.42 | Up $0.12 | $170.44 | $170.35 | 2,100 |
| 11:37 AM | $170.42 | Up $0.00 | $170.44 | $170.35 | 0 |
| 11:36 AM | $170.30 | Up $0.05 | $170.30 | $170.30 | 200 |
| 11:35 AM | $170.25 | Down $ -0.09 | $170.26 | $170.25 | 1,100 |
| 11:34 AM | $170.35 | Up $0.04 | $170.35 | $170.32 | 600 |
| 11:33 AM | $170.30 | Up $0.13 | $170.30 | $170.22 | 1,600 |
| 11:32 AM | $170.17 | Down $ -0.02 | $170.17 | $170.17 | 200 |
| 11:31 AM | $170.19 | Up $0.16 | $170.23 | $170.10 | 5,800 |
| 11:30 AM | $170.03 | Down $ -0.04 | $170.19 | $170.03 | 4,600 |
| 11:29 AM | $170.07 | Down $ -0.07 | $170.12 | $170.07 | 1,900 |
| 11:28 AM | $170.14 | Up $0.09 | $170.14 | $170.09 | 500 |
| 11:27 AM | $170.05 | Up $0.01 | $170.05 | $170.04 | 300 |
| 11:26 AM | $170.04 | Up $0.15 | $170.04 | $169.94 | 1,300 |
| 11:25 AM | $169.89 | Up $0.06 | $169.94 | $169.82 | 2,700 |
| 11:24 AM | $169.83 | Down $ -0.07 | $169.88 | $169.83 | 700 |
| 11:23 AM | $169.90 | Up $0.00 | $169.91 | $169.90 | 500 |
| 11:22 AM | $169.90 | Down $ -0.08 | $169.97 | $169.90 | 2,600 |
| 11:21 AM | $169.98 | Up $0.18 | $170.06 | $169.79 | 11,500 |
| 11:20 AM | $169.80 | Down $ -0.05 | $169.80 | $169.80 | 1,500 |
| 11:19 AM | $169.85 | Down $ -0.02 | $169.87 | $169.85 | 500 |
| 11:18 AM | $169.87 | Up $0.09 | $169.87 | $169.80 | 1,400 |
| 11:17 AM | $169.78 | Up $0.03 | $169.78 | $169.78 | 100 |
| 11:16 AM | $169.75 | Down $ -0.13 | $169.89 | $169.75 | 2,400 |
| 11:15 AM | $169.88 | Up $0.13 | $169.88 | $169.80 | 2,400 |
| 11:14 AM | $169.75 | Up $0.05 | $169.75 | $169.70 | 200 |
| 11:12 AM | $169.70 | Up $0.16 | $169.70 | $169.61 | 2,000 |
| 11:12 AM | $169.70 | Up $0.00 | $169.70 | $169.61 | 0 |
| 11:11 AM | $169.54 | Up $0.00 | $169.64 | $169.54 | 900 |
| 11:10 AM | $169.54 | Down $ -0.02 | $169.54 | $169.48 | 2,800 |
| 11:09 AM | $169.56 | Down $ -0.04 | $169.62 | $169.53 | 2,500 |
| 11:08 AM | $169.60 | Up $0.06 | $169.62 | $169.48 | 2,300 |
| 11:07 AM | $169.54 | Up $0.00 | $169.54 | $169.54 | 100 |
| 11:06 AM | $169.54 | Up $0.04 | $169.54 | $169.48 | 4,600 |
| 11:05 AM | $169.50 | Down $ -0.02 | $169.51 | $169.50 | 1,000 |
| 11:04 AM | $169.52 | Up $0.04 | $169.54 | $169.48 | 4,500 |
| 11:03 AM | $169.48 | Down $ -0.07 | $169.54 | $169.48 | 2,900 |
| 11:02 AM | $169.55 | Down $ -0.11 | $169.77 | $169.55 | 2,600 |
| 11:01 AM | $169.66 | Up $0.27 | $169.66 | $169.39 | 7,900 |
| 11:00 AM | $169.39 | Up $0.02 | $169.42 | $169.36 | 2,300 |
| 10:59 AM | $169.37 | Down $ -0.07 | $169.40 | $169.34 | 1,600 |
| 10:58 AM | $169.44 | Up $0.00 | $169.48 | $169.44 | 1,000 |
| 10:57 AM | $169.44 | Down $ -0.03 | $169.57 | $169.44 | 1,600 |
| 10:56 AM | $169.47 | Up $0.25 | $169.48 | $169.22 | 3,200 |
| 10:55 AM | $169.22 | Up $0.11 | $169.22 | $169.17 | 6,800 |
| 10:54 AM | $169.11 | Down $ -0.08 | $169.11 | $169.11 | 100 |
| 10:53 AM | $169.19 | Up $0.05 | $169.20 | $169.18 | 3,000 |
| 10:52 AM | $169.14 | Down $ -0.16 | $169.29 | $169.14 | 1,700 |
| 10:51 AM | $169.30 | Up $0.03 | $169.35 | $169.30 | 2,900 |
| 10:50 AM | $169.27 | Down $ -0.08 | $169.35 | $169.27 | 2,200 |
| 10:49 AM | $169.35 | Up $0.05 | $169.35 | $169.35 | 100 |
| 10:48 AM | $169.30 | Down $ -0.05 | $169.34 | $169.30 | 800 |
| 10:47 AM | $169.35 | Up $0.20 | $169.35 | $169.24 | 1,600 |
| 10:45 AM | $169.15 | Down $ -0.01 | $169.21 | $169.15 | 1,200 |
| 10:45 AM | $169.15 | Up $0.00 | $169.21 | $169.15 | 0 |
| 10:44 AM | $169.16 | Up $0.08 | $169.16 | $169.09 | 500 |
| 10:43 AM | $169.08 | Up $0.04 | $169.08 | $169.08 | 100 |
| 10:42 AM | $169.04 | Up $0.05 | $169.04 | $169.04 | 100 |
| 10:41 AM | $168.99 | Up $0.09 | $168.99 | $168.89 | 1,900 |
| 10:40 AM | $168.90 | Down $ -0.05 | $168.91 | $168.90 | 700 |
| 10:39 AM | $168.95 | Down $ -0.26 | $169.17 | $168.95 | 4,400 |
| 10:38 AM | $169.21 | Down $ -0.03 | $169.21 | $169.21 | 100 |
| 10:37 AM | $169.24 | Up $0.09 | $169.24 | $169.20 | 300 |
| 10:36 AM | $169.15 | Up $0.07 | $169.15 | $169.09 | 1,300 |
| 10:35 AM | $169.08 | Up $0.02 | $169.08 | $169.08 | 300 |
| 10:34 AM | $169.06 | Up $0.24 | $169.06 | $168.80 | 4,500 |
| 10:33 AM | $168.82 | Down $ -0.09 | $168.91 | $168.82 | 1,300 |
| 10:32 AM | $168.91 | Up $0.06 | $168.93 | $168.87 | 600 |
| 10:31 AM | $168.85 | Up $0.07 | $168.85 | $168.78 | 500 |
| 10:30 AM | $168.78 | Up $0.08 | $168.78 | $168.67 | 3,200 |
| 10:29 AM | $168.70 | Down $ -0.08 | $168.77 | $168.70 | 1,900 |
| 10:28 AM | $168.78 | Up $0.03 | $168.84 | $168.73 | 700 |
| 10:27 AM | $168.75 | Down $ -0.05 | $168.87 | $168.75 | 1,600 |
| 10:26 AM | $168.80 | Down $ -0.05 | $168.84 | $168.80 | 1,200 |
| 10:24 AM | $168.85 | Up $0.13 | $168.85 | $168.75 | 600 |
| 10:24 AM | $168.85 | Up $0.00 | $168.85 | $168.75 | 0 |
| 10:23 AM | $168.72 | Down $ -0.08 | $168.73 | $168.70 | 700 |
| 10:22 AM | $168.80 | Down $ -0.05 | $168.81 | $168.78 | 1,900 |
| 10:19 AM | $168.85 | Up $0.00 | $168.85 | $168.85 | 100 |
| 10:19 AM | $168.85 | Up $0.00 | $168.85 | $168.85 | 0 |
| 10:19 AM | $168.85 | Up $0.00 | $168.85 | $168.85 | 0 |
| 10:18 AM | $168.85 | Up $0.15 | $168.86 | $168.76 | 800 |
| 10:17 AM | $168.70 | Up $0.09 | $168.70 | $168.65 | 200 |
| 10:16 AM | $168.61 | Up $0.09 | $168.61 | $168.52 | 800 |
| 10:15 AM | $168.52 | Down $ -0.24 | $168.72 | $168.52 | 2,000 |
| 10:14 AM | $168.76 | Up $0.04 | $168.81 | $168.76 | 1,800 |
| 10:13 AM | $168.72 | Down $ -0.03 | $168.75 | $168.72 | 400 |
| 10:11 AM | $168.75 | Down $ -0.09 | $168.80 | $168.75 | 600 |
| 10:11 AM | $168.75 | Up $0.00 | $168.80 | $168.75 | 0 |
| 10:10 AM | $168.84 | Up $0.09 | $168.84 | $168.70 | 1,400 |
| 10:09 AM | $168.75 | Down $ -0.10 | $168.85 | $168.75 | 2,000 |
| 10:08 AM | $168.85 | Up $0.11 | $168.85 | $168.76 | 1,800 |
| 10:07 AM | $168.74 | Up $0.05 | $168.74 | $168.74 | 100 |
| 10:06 AM | $168.69 | Down $ -0.13 | $168.82 | $168.69 | 3,300 |
| 10:05 AM | $168.82 | Up $0.10 | $168.82 | $168.72 | 2,300 |
| 10:03 AM | $168.72 | Up $0.10 | $168.72 | $168.67 | 300 |
| 10:03 AM | $168.72 | Up $0.00 | $168.72 | $168.67 | 0 |
| 10:02 AM | $168.62 | Up $0.11 | $168.67 | $168.57 | 700 |
| 10:00 AM | $168.51 | Down $ -0.15 | $168.63 | $168.46 | 4,900 |
| 10:00 AM | $168.51 | Up $0.00 | $168.63 | $168.46 | 0 |
| 09:59 AM | $168.66 | Down $ -0.03 | $168.68 | $168.66 | 200 |
| 09:58 AM | $168.68 | Down $ -0.03 | $168.79 | $168.68 | 800 |
| 09:57 AM | $168.71 | Up $0.16 | $168.71 | $168.51 | 900 |
| 09:56 AM | $168.55 | Up $0.14 | $168.55 | $168.48 | 600 |
| 09:55 AM | $168.41 | Down $ -0.15 | $168.57 | $168.41 | 2,200 |
| 09:54 AM | $168.56 | Up $0.00 | $168.56 | $168.56 | 100 |
| 09:53 AM | $168.56 | Down $ -0.25 | $168.80 | $168.51 | 6,700 |
| 09:52 AM | $168.81 | Up $0.00 | $168.81 | $168.80 | 1,400 |
| 09:51 AM | $168.80 | Down $ -0.05 | $168.80 | $168.74 | 4,400 |
| 09:50 AM | $168.85 | Up $0.13 | $168.85 | $168.73 | 1,200 |
| 09:49 AM | $168.72 | Up $0.00 | $168.72 | $168.65 | 800 |
| 09:48 AM | $168.72 | Up $0.00 | $168.76 | $168.63 | 1,500 |
| 09:47 AM | $168.72 | Down $ -0.17 | $168.83 | $168.72 | 2,700 |
| 09:46 AM | $168.89 | Up $0.07 | $168.90 | $168.87 | 1,000 |
| 09:45 AM | $168.82 | Up $0.51 | $168.82 | $168.36 | 3,400 |
| 09:44 AM | $168.31 | Down $ -0.01 | $168.31 | $168.31 | 100 |
| 09:43 AM | $168.32 | Down $ -0.05 | $168.32 | $168.32 | 100 |
| 09:42 AM | $168.37 | Up $0.18 | $168.47 | $168.15 | 2,400 |
| 09:41 AM | $168.19 | Up $0.11 | $168.37 | $167.99 | 3,700 |
| 09:40 AM | $168.08 | Up $0.17 | $168.13 | $167.96 | 1,100 |
| 09:39 AM | $167.91 | Up $0.06 | $168.03 | $167.87 | 7,800 |
| 09:38 AM | $167.85 | Down $ -0.05 | $167.85 | $167.82 | 400 |
| 09:37 AM | $167.90 | Up $0.30 | $167.90 | $167.70 | 800 |
| 09:36 AM | $167.60 | Up $0.23 | $167.60 | $167.54 | 500 |
| 09:35 AM | $167.37 | Up $0.05 | $167.39 | $167.37 | 600 |
| 09:34 AM | $167.32 | Up $0.01 | $167.32 | $167.32 | 100 |
| 09:33 AM | $167.31 | Down $ -0.21 | $167.31 | $167.07 | 2,000 |
| 09:32 AM | $167.52 | Up $0.14 | $167.52 | $167.51 | 200 |
| 09:31 AM | $167.39 | Up $0.19 | $167.58 | $167.30 | 900 |
| 09:30 AM | $167.19 | Up $0.46 | $167.41 | $166.83 | 5,800 |
| Previous close | $166.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/10/2026 | $166.73 | $166.97 | $167.29 | $166.06 | 629,700 |
| 30/09/2026 | $169.40 | $171.13 | $171.80 | $169.25 | 709,700 |
| 29/09/2026 | $171.14 | $170.53 | $171.19 | $170.04 | 436,300 |
| 28/09/2026 | $171.61 | $170.37 | $172.07 | $170.27 | 752,700 |
| 25/09/2026 | $170.90 | $170.36 | $171.48 | $170.28 | 636,100 |
| 24/09/2026 | $169.57 | $170.39 | $171.20 | $169.45 | 1,121,500 |
| 23/09/2026 | $168.62 | $168.82 | $169.54 | $168.45 | 865,700 |
| 22/09/2026 | $168.26 | $167.04 | $168.31 | $166.89 | 620,900 |
| 21/09/2026 | $165.03 | $164.61 | $165.63 | $163.86 | 892,900 |
| 18/09/2026 | $166.68 | $166.56 | $167.12 | $166.11 | 2,269,600 |
| 17/09/2026 | $167.74 | $166.29 | $167.89 | $166.24 | 702,400 |
| 16/09/2026 | $167.34 | $168.44 | $168.80 | $166.50 | 998,700 |
| 15/09/2026 | $169.60 | $169.67 | $169.90 | $168.75 | 632,200 |
| 14/09/2026 | $169.81 | $169.91 | $170.50 | $169.63 | 914,300 |
| 11/09/2026 | $169.60 | $169.37 | $169.76 | $168.89 | 1,101,100 |
| 10/09/2026 | $167.56 | $167.68 | $167.84 | $166.19 | 1,074,500 |
| 09/09/2026 | $168.35 | $168.53 | $169.50 | $168.25 | 1,635,200 |
| 08/09/2026 | $169.31 | $169.44 | $170.20 | $169.18 | 1,223,400 |
| 04/09/2026 | $170.58 | $171.69 | $171.95 | $170.58 | 759,000 |
| 03/09/2026 | $169.87 | $169.72 | $170.56 | $169.40 | 1,187,000 |
| 02/09/2026 | $168.21 | $167.26 | $168.21 | $166.69 | 1,720,200 |
| 01/09/2026 | $167.46 | $168.43 | $168.58 | $166.19 | 1,470,500 |
| 31/08/2026 | $173.05 | $172.31 | $173.28 | $172.12 | 1,513,500 |
| 28/08/2026 | $175.06 | $174.22 | $175.15 | $173.82 | 577,100 |
| 27/08/2026 | $175.15 | $175.79 | $176.00 | $175.04 | 465,400 |
| 26/08/2026 | $176.97 | $177.97 | $178.11 | $176.94 | 422,700 |
| 25/08/2026 | $175.77 | $176.74 | $176.80 | $175.74 | 1,370,200 |
| 24/08/2026 | $176.54 | $176.31 | $176.72 | $175.00 | 969,700 |
| 21/08/2026 | $178.70 | $178.16 | $179.09 | $177.84 | 893,900 |
| 20/08/2026 | $176.85 | $178.77 | $178.97 | $176.82 | 969,100 |
Graphs are not available, please refer to the detailed table