Find a quote
CANADIAN NATIONAL RAILWAY CO.
144.36 Up 2.47 (1.71 %)
Delayed : 2025/07/02 10:37:25
- Previous close $141.89
- Opening $143.50
- Today High $144.99
- Today Low $143.35
- Price Bid $144.34
- Price Ask $144.34
- 52 Weeks High $169.49
- 52 Weeks Low $130.02
- Size Bid 3
- Size Ask 2
- Volume 241,698
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:37 AM | $144.42 | Down $ -0.01 | $144.46 | $144.36 | 6,300 |
| 10:36 AM | $144.43 | Up $0.02 | $144.46 | $144.43 | 600 |
| 10:35 AM | $144.41 | Up $0.01 | $144.41 | $144.39 | 7,300 |
| 10:34 AM | $144.40 | Down $ -0.01 | $144.45 | $144.40 | 1,100 |
| 10:33 AM | $144.41 | Down $ -0.03 | $144.45 | $144.41 | 1,500 |
| 10:32 AM | $144.45 | Up $0.06 | $144.45 | $144.40 | 6,600 |
| 10:31 AM | $144.39 | Down $ -0.01 | $144.42 | $144.39 | 1,100 |
| 10:30 AM | $144.40 | Down $ -0.01 | $144.45 | $144.39 | 1,600 |
| 10:29 AM | $144.41 | Down $ -0.03 | $144.41 | $144.41 | 3,400 |
| 10:26 AM | $144.44 | Down $ -0.11 | $144.52 | $144.40 | 1,200 |
| 10:26 AM | $144.44 | Up $0.00 | $144.52 | $144.40 | 0 |
| 10:26 AM | $144.44 | Up $0.00 | $144.52 | $144.40 | 0 |
| 10:25 AM | $144.55 | Up $0.06 | $144.66 | $144.49 | 7,400 |
| 10:24 AM | $144.49 | Up $0.04 | $144.49 | $144.49 | 100 |
| 10:22 AM | $144.45 | Up $0.06 | $144.50 | $144.39 | 2,700 |
| 10:22 AM | $144.45 | Up $0.00 | $144.50 | $144.39 | 0 |
| 10:21 AM | $144.39 | Down $ -0.13 | $144.55 | $144.38 | 6,900 |
| 10:20 AM | $144.52 | Down $ -0.03 | $144.52 | $144.52 | 2,000 |
| 10:19 AM | $144.55 | Down $ -0.09 | $144.64 | $144.55 | 1,200 |
| 10:18 AM | $144.64 | Up $0.07 | $144.64 | $144.57 | 1,200 |
| 10:17 AM | $144.57 | Up $0.02 | $144.58 | $144.57 | 800 |
| 10:16 AM | $144.55 | Up $0.00 | $144.55 | $144.55 | 100 |
| 10:15 AM | $144.55 | Down $ -0.16 | $144.63 | $144.48 | 900 |
| 10:14 AM | $144.71 | Up $0.07 | $144.72 | $144.71 | 400 |
| 10:13 AM | $144.64 | Up $0.13 | $144.65 | $144.44 | 4,100 |
| 10:12 AM | $144.51 | Down $ -0.04 | $144.55 | $144.49 | 400 |
| 10:11 AM | $144.55 | Down $ -0.15 | $144.69 | $144.55 | 3,100 |
| 10:10 AM | $144.70 | Up $0.05 | $144.70 | $144.66 | 800 |
| 10:09 AM | $144.65 | Down $ -0.15 | $144.73 | $144.65 | 1,000 |
| 10:08 AM | $144.80 | Up $0.00 | $144.99 | $144.80 | 4,600 |
| 10:07 AM | $144.80 | Up $0.10 | $144.80 | $144.78 | 800 |
| 10:06 AM | $144.70 | Up $0.00 | $144.74 | $144.70 | 500 |
| 10:05 AM | $144.70 | Down $ -0.01 | $144.70 | $144.68 | 700 |
| 10:04 AM | $144.71 | Up $0.18 | $144.71 | $144.55 | 1,300 |
| 10:03 AM | $144.53 | Down $ -0.14 | $144.66 | $144.53 | 1,100 |
| 10:02 AM | $144.67 | Up $0.16 | $144.71 | $144.53 | 5,100 |
| 10:01 AM | $144.51 | Up $0.00 | $144.56 | $144.50 | 2,100 |
| 10:00 AM | $144.51 | Up $0.01 | $144.51 | $144.50 | 200 |
| 09:59 AM | $144.50 | Up $0.11 | $144.50 | $144.35 | 1,300 |
| 09:57 AM | $144.39 | Up $0.09 | $144.40 | $144.29 | 700 |
| 09:57 AM | $144.39 | Up $0.00 | $144.40 | $144.29 | 0 |
| 09:56 AM | $144.30 | Down $ -0.09 | $144.58 | $144.30 | 4,700 |
| 09:55 AM | $144.39 | Up $0.15 | $144.39 | $144.29 | 500 |
| 09:54 AM | $144.24 | Down $ -0.02 | $144.35 | $144.24 | 2,200 |
| 09:53 AM | $144.26 | Up $0.15 | $144.31 | $144.07 | 3,400 |
| 09:52 AM | $144.11 | Up $0.06 | $144.11 | $144.00 | 1,200 |
| 09:51 AM | $144.05 | Up $0.10 | $144.11 | $144.05 | 2,000 |
| 09:50 AM | $143.95 | Down $ -0.08 | $144.07 | $143.95 | 2,000 |
| 09:49 AM | $144.03 | Up $0.04 | $144.03 | $144.00 | 700 |
| 09:48 AM | $143.99 | Down $ -0.04 | $144.07 | $143.95 | 700 |
| 09:47 AM | $144.03 | Up $0.23 | $144.03 | $143.91 | 700 |
| 09:46 AM | $143.80 | Down $ -0.06 | $143.84 | $143.70 | 2,200 |
| 09:45 AM | $143.86 | Down $ -0.12 | $143.93 | $143.85 | 900 |
| 09:44 AM | $143.98 | Up $0.17 | $143.98 | $143.93 | 700 |
| 09:43 AM | $143.81 | Down $ -0.31 | $144.19 | $143.81 | 1,700 |
| 09:42 AM | $144.12 | Up $0.11 | $144.25 | $144.03 | 10,100 |
| 09:41 AM | $144.01 | Down $ -0.08 | $144.10 | $144.01 | 2,700 |
| 09:40 AM | $144.09 | Up $0.02 | $144.09 | $143.95 | 800 |
| 09:39 AM | $144.07 | Down $ -0.03 | $144.24 | $144.02 | 1,400 |
| 09:38 AM | $144.10 | Up $0.26 | $144.10 | $143.90 | 3,300 |
| 09:37 AM | $143.84 | Up $0.37 | $143.90 | $143.50 | 6,600 |
| 09:36 AM | $143.47 | Down $ -0.18 | $143.57 | $143.38 | 1,200 |
| 09:35 AM | $143.65 | Up $0.15 | $143.70 | $143.62 | 3,600 |
| 09:34 AM | $143.50 | Down $ -0.08 | $143.75 | $143.50 | 4,000 |
| 09:33 AM | $143.58 | Down $ -0.06 | $143.66 | $143.43 | 2,300 |
| 09:32 AM | $143.64 | Up $0.19 | $143.86 | $143.63 | 1,700 |
| 09:31 AM | $143.45 | Up $0.10 | $143.62 | $143.45 | 1,000 |
| 09:30 AM | $143.35 | Up $1.46 | $143.80 | $143.35 | 15,800 |
| Previous close | $141.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2025 | $141.89 | $141.71 | $142.51 | $141.45 | 966,900 |
| 27/06/2025 | $141.65 | $143.28 | $143.34 | $139.86 | 1,063,400 |
| 26/06/2025 | $141.74 | $141.56 | $141.97 | $141.30 | 1,908,200 |
| 25/06/2025 | $139.14 | $139.40 | $139.73 | $138.69 | 796,300 |
| 24/06/2025 | $140.17 | $140.33 | $140.56 | $139.85 | 805,900 |
| 23/06/2025 | $140.53 | $140.58 | $140.69 | $139.75 | 1,346,800 |
| 20/06/2025 | $140.05 | $140.55 | $140.71 | $139.62 | 1,122,700 |
| 19/06/2025 | $139.75 | $140.21 | $140.52 | $139.68 | 231,000 |
| 18/06/2025 | $139.54 | $139.88 | $140.15 | $139.29 | 627,000 |
| 17/06/2025 | $139.29 | $140.12 | $140.32 | $138.56 | 911,400 |
| 16/06/2025 | $142.24 | $141.43 | $142.71 | $141.39 | 1,713,800 |
| 13/06/2025 | $141.09 | $142.07 | $142.22 | $140.79 | 552,600 |
| 12/06/2025 | $143.24 | $142.26 | $143.55 | $142.07 | 855,100 |
| 11/06/2025 | $142.73 | $141.88 | $143.19 | $141.30 | 925,500 |
| 10/06/2025 | $144.59 | $144.93 | $145.04 | $143.78 | 2,608,500 |
| 09/06/2025 | $143.16 | $142.68 | $143.91 | $142.60 | 1,604,800 |
| 06/06/2025 | $143.75 | $144.73 | $144.99 | $143.34 | 536,300 |
| 05/06/2025 | $144.30 | $144.97 | $145.40 | $144.11 | 2,013,100 |
| 04/06/2025 | $145.15 | $145.10 | $145.73 | $144.90 | 1,588,500 |
| 03/06/2025 | $145.38 | $145.10 | $145.55 | $144.80 | 1,037,300 |
| 02/06/2025 | $143.79 | $142.36 | $143.98 | $142.08 | 950,900 |
| 30/05/2025 | $144.26 | $145.03 | $145.26 | $143.98 | 2,506,700 |
| 29/05/2025 | $145.01 | $144.31 | $145.30 | $144.17 | 798,600 |
| 28/05/2025 | $145.22 | $145.26 | $145.92 | $144.94 | 902,500 |
| 27/05/2025 | $145.48 | $144.99 | $145.85 | $144.96 | 1,314,000 |
| 26/05/2025 | $145.11 | $145.37 | $145.55 | $145.03 | 124,200 |
| 23/05/2025 | $144.21 | $145.01 | $145.36 | $144.05 | 1,047,900 |
| 22/05/2025 | $147.29 | $147.14 | $147.81 | $146.46 | 1,106,000 |
| 21/05/2025 | $147.13 | $147.59 | $147.99 | $146.95 | 857,500 |
| 20/05/2025 | $149.49 | $150.13 | $150.13 | $148.67 | 465,800 |
Graphs are not available, please refer to the detailed table