Find a quote
CANADIAN NATIONAL RAILWAY CO.
135.88 Up 1.67 (1.23 %)
Delayed : 2025/12/03 11:14:12
- Previous close $134.21
- Opening $134.50
- Today High $135.94
- Today Low $134.29
- Price Bid $135.86
- Price Ask $135.86
- 52 Weeks High $156.70
- 52 Weeks Low $126.11
- Size Bid 3
- Size Ask 3
- Volume 1,133,285
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:14 AM | $135.90 | Up $0.02 | $135.90 | $135.88 | 700 |
| 11:13 AM | $135.88 | Down $ -0.04 | $135.89 | $135.88 | 400 |
| 11:12 AM | $135.92 | Up $0.04 | $135.92 | $135.90 | 500 |
| 11:11 AM | $135.88 | Up $0.00 | $135.91 | $135.86 | 30,000 |
| 11:10 AM | $135.88 | Down $ -0.03 | $135.94 | $135.88 | 3,700 |
| 11:09 AM | $135.91 | Up $0.00 | $135.91 | $135.91 | 500 |
| 11:08 AM | $135.90 | Up $0.05 | $135.91 | $135.85 | 2,500 |
| 11:07 AM | $135.85 | Down $ -0.02 | $135.86 | $135.85 | 500 |
| 11:06 AM | $135.87 | Up $0.05 | $135.87 | $135.85 | 500 |
| 11:05 AM | $135.82 | Up $0.03 | $135.93 | $135.78 | 4,500 |
| 11:04 AM | $135.79 | Up $0.15 | $135.80 | $135.63 | 3,400 |
| 11:03 AM | $135.64 | Up $0.05 | $135.66 | $135.62 | 700 |
| 11:02 AM | $135.59 | Up $0.01 | $135.60 | $135.54 | 2,000 |
| 11:01 AM | $135.58 | Up $0.08 | $135.58 | $135.54 | 800 |
| 11:00 AM | $135.50 | Up $0.00 | $135.50 | $135.50 | 100 |
| 10:59 AM | $135.50 | Up $0.00 | $135.54 | $135.50 | 200 |
| 10:58 AM | $135.50 | Down $ -0.05 | $135.53 | $135.50 | 700 |
| 10:57 AM | $135.55 | Down $ -0.07 | $135.63 | $135.53 | 2,900 |
| 10:56 AM | $135.62 | Up $0.10 | $135.62 | $135.54 | 400 |
| 10:54 AM | $135.52 | Down $ -0.01 | $135.52 | $135.49 | 900 |
| 10:54 AM | $135.52 | Up $0.00 | $135.52 | $135.49 | 0 |
| 10:53 AM | $135.53 | Up $0.11 | $135.53 | $135.44 | 1,400 |
| 10:51 AM | $135.42 | Up $0.01 | $135.49 | $135.42 | 1,700 |
| 10:51 AM | $135.42 | Up $0.00 | $135.49 | $135.42 | 0 |
| 10:50 AM | $135.41 | Up $0.03 | $135.42 | $135.40 | 300 |
| 10:49 AM | $135.38 | Down $ -0.06 | $135.39 | $135.38 | 900 |
| 10:48 AM | $135.44 | Up $0.05 | $135.47 | $135.42 | 2,800 |
| 10:47 AM | $135.39 | Down $ -0.06 | $135.41 | $135.39 | 2,000 |
| 10:46 AM | $135.45 | Down $ -0.16 | $135.54 | $135.45 | 900 |
| 10:45 AM | $135.61 | Up $0.02 | $135.61 | $135.59 | 600 |
| 10:44 AM | $135.59 | Down $ -0.01 | $135.60 | $135.56 | 1,600 |
| 10:43 AM | $135.60 | Down $ -0.02 | $135.62 | $135.60 | 400 |
| 10:42 AM | $135.62 | Up $0.01 | $135.68 | $135.62 | 1,500 |
| 10:41 AM | $135.61 | Down $ -0.09 | $135.66 | $135.55 | 2,200 |
| 10:40 AM | $135.70 | Up $0.06 | $135.70 | $135.66 | 300 |
| 10:39 AM | $135.64 | Up $0.03 | $135.64 | $135.64 | 100 |
| 10:38 AM | $135.61 | Up $0.12 | $135.61 | $135.55 | 1,300 |
| 10:37 AM | $135.49 | Down $ -0.11 | $135.60 | $135.49 | 900 |
| 10:36 AM | $135.60 | Down $ -0.14 | $135.77 | $135.60 | 2,800 |
| 10:34 AM | $135.74 | Up $0.03 | $135.74 | $135.71 | 1,300 |
| 10:34 AM | $135.74 | Up $0.00 | $135.74 | $135.71 | 0 |
| 10:33 AM | $135.71 | Down $ -0.01 | $135.81 | $135.71 | 1,400 |
| 10:32 AM | $135.72 | Up $0.00 | $135.72 | $135.71 | 600 |
| 10:31 AM | $135.72 | Up $0.09 | $135.72 | $135.66 | 1,800 |
| 10:30 AM | $135.63 | Down $ -0.05 | $135.66 | $135.56 | 1,700 |
| 10:29 AM | $135.68 | Up $0.00 | $135.69 | $135.68 | 400 |
| 10:28 AM | $135.68 | Down $ -0.11 | $135.81 | $135.68 | 4,000 |
| 10:27 AM | $135.79 | Up $0.07 | $135.79 | $135.75 | 800 |
| 10:26 AM | $135.72 | Down $ -0.08 | $135.83 | $135.72 | 1,700 |
| 10:25 AM | $135.80 | Up $0.10 | $135.80 | $135.77 | 700 |
| 10:24 AM | $135.70 | Down $ -0.02 | $135.72 | $135.66 | 1,300 |
| 10:23 AM | $135.72 | Down $ -0.10 | $135.81 | $135.72 | 1,100 |
| 10:22 AM | $135.82 | Down $ -0.06 | $135.87 | $135.82 | 1,700 |
| 10:21 AM | $135.88 | Up $0.02 | $135.88 | $135.86 | 700 |
| 10:20 AM | $135.86 | Down $ -0.03 | $135.87 | $135.86 | 800 |
| 10:19 AM | $135.89 | Down $ -0.01 | $135.94 | $135.88 | 600 |
| 10:18 AM | $135.90 | Up $0.15 | $135.90 | $135.78 | 3,200 |
| 10:17 AM | $135.75 | Down $ -0.06 | $135.81 | $135.75 | 2,300 |
| 10:16 AM | $135.81 | Up $0.06 | $135.84 | $135.78 | 2,800 |
| 10:15 AM | $135.75 | Down $ -0.01 | $135.79 | $135.73 | 2,800 |
| 10:14 AM | $135.76 | Up $0.06 | $135.76 | $135.71 | 1,300 |
| 10:13 AM | $135.70 | Down $ -0.02 | $135.76 | $135.68 | 2,700 |
| 10:12 AM | $135.72 | Up $0.00 | $135.72 | $135.66 | 600 |
| 10:11 AM | $135.72 | Down $ -0.11 | $135.81 | $135.67 | 1,600 |
| 10:10 AM | $135.83 | Down $ -0.01 | $135.83 | $135.77 | 700 |
| 10:09 AM | $135.84 | Up $0.07 | $135.84 | $135.73 | 3,100 |
| 10:08 AM | $135.77 | Up $0.12 | $135.78 | $135.66 | 2,600 |
| 10:07 AM | $135.65 | Up $0.13 | $135.65 | $135.53 | 1,200 |
| 10:06 AM | $135.52 | Down $ -0.16 | $135.67 | $135.52 | 1,700 |
| 10:05 AM | $135.68 | Up $0.08 | $135.68 | $135.59 | 1,300 |
| 10:04 AM | $135.60 | Down $ -0.06 | $135.71 | $135.57 | 4,200 |
| 10:03 AM | $135.66 | Up $0.01 | $135.66 | $135.61 | 1,100 |
| 10:02 AM | $135.65 | Down $ -0.02 | $135.72 | $135.65 | 1,000 |
| 10:01 AM | $135.67 | Up $0.16 | $135.69 | $135.48 | 2,000 |
| 10:00 AM | $135.51 | Up $0.03 | $135.55 | $135.51 | 2,700 |
| 09:59 AM | $135.48 | Up $0.02 | $135.48 | $135.46 | 2,800 |
| 09:58 AM | $135.46 | Down $ -0.01 | $135.49 | $135.46 | 200 |
| 09:57 AM | $135.47 | Down $ -0.05 | $135.54 | $135.47 | 2,700 |
| 09:56 AM | $135.52 | Down $ -0.03 | $135.58 | $135.52 | 1,900 |
| 09:55 AM | $135.55 | Up $0.05 | $135.55 | $135.48 | 2,200 |
| 09:54 AM | $135.50 | Down $ -0.03 | $135.53 | $135.50 | 300 |
| 09:53 AM | $135.54 | Up $0.09 | $135.54 | $135.48 | 700 |
| 09:52 AM | $135.45 | Down $ -0.04 | $135.55 | $135.45 | 2,300 |
| 09:51 AM | $135.49 | Down $ -0.06 | $135.53 | $135.49 | 400 |
| 09:50 AM | $135.55 | Up $0.08 | $135.55 | $135.47 | 2,200 |
| 09:49 AM | $135.47 | Down $ -0.08 | $135.63 | $135.47 | 4,400 |
| 09:48 AM | $135.55 | Up $0.02 | $135.61 | $135.51 | 5,400 |
| 09:47 AM | $135.53 | Up $0.02 | $135.53 | $135.50 | 800 |
| 09:46 AM | $135.51 | Up $0.00 | $135.51 | $135.45 | 900 |
| 09:45 AM | $135.51 | Down $ -0.12 | $135.61 | $135.51 | 1,200 |
| 09:44 AM | $135.63 | Up $0.04 | $135.65 | $135.55 | 1,100 |
| 09:43 AM | $135.59 | Up $0.01 | $135.65 | $135.59 | 1,600 |
| 09:42 AM | $135.58 | Up $0.00 | $135.60 | $135.55 | 500 |
| 09:41 AM | $135.58 | Up $0.11 | $135.61 | $135.50 | 3,800 |
| 09:40 AM | $135.47 | Down $ -0.04 | $135.53 | $135.47 | 500 |
| 09:39 AM | $135.51 | Up $0.04 | $135.51 | $135.37 | 3,500 |
| 09:38 AM | $135.47 | Up $0.09 | $135.53 | $135.40 | 8,800 |
| 09:37 AM | $135.38 | Up $0.00 | $135.48 | $135.37 | 2,100 |
| 09:36 AM | $135.38 | Up $0.18 | $135.39 | $135.20 | 2,800 |
| 09:35 AM | $135.20 | Up $0.08 | $135.24 | $135.06 | 6,400 |
| 09:34 AM | $135.12 | Up $0.11 | $135.15 | $134.95 | 2,800 |
| 09:33 AM | $135.01 | Up $0.27 | $135.01 | $134.95 | 3,000 |
| 09:32 AM | $134.74 | Down $ -0.24 | $134.85 | $134.74 | 400 |
| 09:31 AM | $134.98 | Up $0.27 | $134.98 | $134.88 | 900 |
| 09:30 AM | $134.71 | Up $0.50 | $134.80 | $134.29 | 922,800 |
| Previous close | $134.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/12/2025 | $134.21 | $133.55 | $134.24 | $132.91 | 332,700 |
| 01/12/2025 | $133.81 | $135.64 | $135.65 | $133.76 | 685,500 |
| 28/11/2025 | $133.83 | $133.91 | $134.48 | $133.70 | 623,500 |
| 27/11/2025 | $131.82 | $132.26 | $132.30 | $131.75 | 207,200 |
| 26/11/2025 | $132.03 | $131.68 | $132.38 | $131.67 | 654,300 |
| 25/11/2025 | $130.69 | $130.06 | $130.69 | $129.90 | 917,100 |
| 24/11/2025 | $128.08 | $129.43 | $129.51 | $128.05 | 3,652,200 |
| 21/11/2025 | $131.11 | $131.38 | $131.64 | $130.58 | 1,000,600 |
| 20/11/2025 | $129.85 | $130.14 | $130.58 | $129.77 | 759,600 |
| 19/11/2025 | $131.55 | $131.24 | $131.55 | $130.63 | 627,300 |
| 18/11/2025 | $131.35 | $132.27 | $132.39 | $131.25 | 1,018,100 |
| 17/11/2025 | $134.09 | $135.11 | $135.30 | $133.50 | 1,375,300 |
| 14/11/2025 | $134.81 | $134.61 | $135.02 | $134.15 | 851,600 |
| 13/11/2025 | $135.48 | $136.10 | $136.61 | $135.46 | 977,600 |
| 12/11/2025 | $137.11 | $136.59 | $137.25 | $136.19 | 928,200 |
| 11/11/2025 | $134.43 | $133.72 | $134.53 | $133.49 | 524,500 |
| 10/11/2025 | $132.50 | $133.00 | $133.14 | $132.44 | 1,333,700 |
| 07/11/2025 | $133.31 | $131.88 | $133.36 | $131.58 | 947,700 |
| 06/11/2025 | $133.47 | $133.67 | $134.06 | $133.24 | 1,088,900 |
| 05/11/2025 | $135.50 | $135.42 | $136.07 | $135.37 | 865,000 |
| 04/11/2025 | $134.94 | $134.20 | $135.10 | $133.58 | 901,700 |
| 03/11/2025 | $134.40 | $133.66 | $134.65 | $133.22 | 624,900 |
| 31/10/2025 | $134.49 | $134.96 | $135.25 | $133.93 | 976,600 |
| 30/10/2025 | $130.55 | $131.04 | $131.30 | $130.53 | 797,000 |
| 29/10/2025 | $129.90 | $130.45 | $130.61 | $129.32 | 1,484,300 |
| 28/10/2025 | $131.99 | $132.26 | $132.39 | $131.60 | 575,300 |
| 27/10/2025 | $132.66 | $133.18 | $133.26 | $132.10 | 928,900 |
| 24/10/2025 | $133.43 | $133.25 | $133.52 | $132.92 | 519,400 |
| 23/10/2025 | $134.25 | $134.19 | $134.88 | $134.10 | 944,600 |
| 22/10/2025 | $134.43 | $135.25 | $135.51 | $134.39 | 753,900 |
Graphs are not available, please refer to the detailed table