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