Find a quote

CANADIAN NATIONAL RAILWAY CO.

136.85 Up 2.53 (1.85 %)

Delayed : 2025/12/18 13:47:28

  • Previous close $134.32
  • Opening $134.33
  • Today High $137.93
  • Today Low $134.33
  • Price Bid $136.81
  • Price Ask $136.81
  • 52 Weeks High $154.56
  • 52 Weeks Low $126.11
  • Size Bid 1
  • Size Ask 6
  • Volume 652,476

Intraday history

Hour Last Change High Low Volume
01:47 PM $136.85 Down $ -0.05 $136.93 $136.85 1,300
01:46 PM $136.90 Down $ -0.04 $137.00 $136.90 1,300
01:45 PM $136.94 Down $ -0.06 $136.97 $136.94 500
01:44 PM $137.00 Down $ -0.03 $137.02 $136.98 1,000
01:43 PM $137.04 Down $ -0.10 $137.07 $137.04 1,200
01:42 PM $137.14 Up $0.13 $137.14 $137.04 1,400
01:41 PM $137.01 Up $0.06 $137.02 $136.98 1,000
01:40 PM $136.95 Down $ -0.01 $136.99 $136.93 3,000
01:39 PM $136.96 Up $0.00 $136.96 $136.96 200
01:38 PM $136.96 Down $ -0.01 $137.00 $136.96 1,800
01:37 PM $136.97 Down $ -0.02 $137.03 $136.97 600
01:36 PM $136.99 Up $0.04 $137.01 $136.95 1,600
01:35 PM $136.95 Down $ -0.13 $137.07 $136.95 2,900
01:34 PM $137.08 Up $0.00 $137.09 $137.03 1,000
01:33 PM $137.08 Up $0.05 $137.09 $137.02 400
01:32 PM $137.03 Down $ -0.14 $137.20 $137.03 4,300
01:31 PM $137.17 Down $ -0.01 $137.20 $137.17 800
01:30 PM $137.18 Up $0.01 $137.18 $137.15 900
01:28 PM $137.17 Down $ -0.02 $137.17 $137.15 400
01:28 PM $137.17 Up $0.00 $137.17 $137.15 0
01:27 PM $137.19 Up $0.04 $137.19 $137.12 1,000
01:26 PM $137.15 Up $0.00 $137.15 $137.15 300
01:25 PM $137.15 Down $ -0.01 $137.15 $137.15 200
01:24 PM $137.16 Up $0.05 $137.16 $137.15 400
01:23 PM $137.11 Down $ -0.05 $137.21 $137.05 9,800
01:22 PM $137.16 Up $0.02 $137.16 $137.14 1,500
01:21 PM $137.14 Up $0.02 $137.14 $137.14 400
01:20 PM $137.12 Up $0.04 $137.13 $137.09 700
01:19 PM $137.08 Up $0.00 $137.15 $137.08 1,100
01:18 PM $137.08 Up $0.03 $137.12 $137.07 600
01:17 PM $137.05 Down $ -0.11 $137.16 $137.04 1,100
01:16 PM $137.16 Up $0.08 $137.19 $137.11 1,700
01:15 PM $137.08 Up $0.04 $137.10 $137.07 800
01:14 PM $137.05 Up $0.04 $137.06 $137.04 600
01:13 PM $137.00 Up $0.01 $137.00 $136.99 900
01:12 PM $136.99 Down $ -0.06 $137.05 $136.99 1,400
01:11 PM $137.05 Up $0.06 $137.05 $136.98 1,000
01:10 PM $136.99 Down $ -0.01 $137.00 $136.98 600
01:09 PM $137.00 Down $ -0.03 $137.03 $137.00 400
01:08 PM $137.03 Down $ -0.04 $137.07 $137.03 600
01:07 PM $137.07 Down $ -0.05 $137.10 $137.07 1,000
01:06 PM $137.12 Up $0.01 $137.12 $137.05 900
01:05 PM $137.11 Down $ -0.02 $137.13 $137.11 900
01:03 PM $137.13 Up $0.02 $137.13 $137.13 100
01:03 PM $137.13 Up $0.00 $137.13 $137.13 0
01:02 PM $137.11 Up $0.08 $137.14 $137.07 1,800
01:01 PM $137.03 Down $ -0.02 $137.11 $137.03 1,000
01:00 PM $137.05 Up $0.03 $137.05 $137.05 100
12:59 PM $137.02 Down $ -0.02 $137.07 $137.02 1,400
12:58 PM $137.04 Up $0.12 $137.04 $136.97 1,100
12:56 PM $136.92 Up $0.00 $136.92 $136.92 200
12:56 PM $136.92 Up $0.00 $136.92 $136.92 0
12:55 PM $136.92 Down $ -0.07 $136.97 $136.92 500
12:54 PM $136.99 Down $ -0.08 $137.00 $136.99 400
12:53 PM $137.07 Down $ -0.01 $137.07 $137.00 1,100
12:52 PM $137.08 Up $0.02 $137.08 $137.08 100
12:51 PM $137.06 Down $ -0.04 $137.15 $137.06 1,200
12:50 PM $137.10 Down $ -0.05 $137.10 $137.10 300
12:49 PM $137.15 Up $0.00 $137.18 $137.09 500
12:48 PM $137.15 Down $ -0.06 $137.25 $137.15 1,800
12:47 PM $137.21 Down $ -0.04 $137.23 $137.21 600
12:46 PM $137.25 Up $0.06 $137.25 $137.18 700
12:45 PM $137.19 Down $ -0.08 $137.25 $137.19 1,100
12:44 PM $137.27 Up $0.28 $137.27 $137.07 2,900
12:43 PM $136.99 Up $0.04 $137.06 $136.93 1,000
12:42 PM $136.95 Down $ -0.01 $136.95 $136.90 900
12:41 PM $136.96 Up $0.09 $136.96 $136.92 600
12:40 PM $136.87 Up $0.10 $136.87 $136.81 800
12:39 PM $136.77 Up $0.05 $136.79 $136.73 1,400
12:38 PM $136.72 Down $ -0.01 $136.72 $136.66 1,200
12:37 PM $136.73 Up $0.05 $136.73 $136.68 300
12:36 PM $136.68 Down $ -0.03 $136.68 $136.68 200
12:35 PM $136.71 Down $ -0.03 $136.74 $136.71 900
12:34 PM $136.74 Down $ -0.01 $136.75 $136.73 400
12:33 PM $136.75 Down $ -0.01 $136.80 $136.72 600
12:32 PM $136.76 Down $ -0.09 $136.81 $136.76 500
12:31 PM $136.85 Down $ -0.06 $136.92 $136.85 1,500
12:30 PM $136.91 Up $0.08 $136.91 $136.85 800
12:29 PM $136.83 Up $0.04 $136.84 $136.80 600
12:28 PM $136.79 Down $ -0.10 $136.82 $136.79 700
12:27 PM $136.89 Up $0.11 $136.89 $136.79 1,000
12:26 PM $136.78 Down $ -0.11 $136.85 $136.78 900
12:25 PM $136.89 Up $0.11 $136.94 $136.80 4,800
12:24 PM $136.78 Down $ -0.08 $136.81 $136.75 1,300
12:23 PM $136.86 Down $ -0.09 $136.86 $136.86 100
12:22 PM $136.95 Up $0.00 $137.08 $136.95 4,500
12:21 PM $136.95 Down $ -0.10 $137.02 $136.95 1,100
12:20 PM $137.05 Up $0.00 $137.05 $137.01 1,200
12:19 PM $137.05 Down $ -0.09 $137.12 $137.05 2,100
12:18 PM $137.14 Up $0.03 $137.15 $137.11 1,000
12:17 PM $137.11 Down $ -0.11 $137.20 $137.11 1,700
12:16 PM $137.22 Down $ -0.02 $137.23 $137.21 1,800
12:15 PM $137.24 Up $0.03 $137.28 $137.21 3,600
12:14 PM $137.21 Down $ -0.04 $137.22 $137.21 500
12:13 PM $137.25 Up $0.03 $137.25 $137.22 700
12:12 PM $137.22 Down $ -0.03 $137.22 $137.22 100
12:11 PM $137.25 Down $ -0.10 $137.33 $137.25 2,000
12:10 PM $137.35 Down $ -0.03 $137.38 $137.32 1,900
12:09 PM $137.38 Up $0.01 $137.38 $137.37 1,300
12:07 PM $137.37 Down $ -0.02 $137.39 $137.34 800
12:07 PM $137.37 Up $0.00 $137.39 $137.34 0
12:06 PM $137.39 Up $0.01 $137.39 $137.35 1,600
12:05 PM $137.38 Down $ -0.06 $137.39 $137.38 300
12:04 PM $137.44 Down $ -0.02 $137.55 $137.44 3,700
12:03 PM $137.46 Up $0.06 $137.46 $137.38 1,100
12:02 PM $137.40 Up $0.17 $137.40 $137.31 1,000
12:01 PM $137.23 Up $0.03 $137.24 $137.17 3,000
12:00 PM $137.20 Up $0.02 $137.20 $137.17 500
11:59 AM $137.18 Up $0.02 $137.20 $137.16 1,800
11:58 AM $137.16 Up $0.00 $137.16 $137.16 200
11:57 AM $137.16 Down $ -0.02 $137.16 $137.15 700
11:56 AM $137.18 Down $ -0.16 $137.39 $137.15 5,700
11:55 AM $137.34 Up $0.14 $137.34 $137.18 4,200
11:54 AM $137.20 Down $ -0.01 $137.24 $137.20 1,900
11:53 AM $137.21 Up $0.07 $137.21 $137.15 3,400
11:52 AM $137.14 Up $0.02 $137.14 $137.06 1,000
11:51 AM $137.12 Up $0.07 $137.12 $137.01 2,900
11:50 AM $137.05 Up $0.06 $137.05 $137.01 1,100
11:49 AM $136.99 Up $0.03 $137.04 $136.99 800
11:48 AM $136.96 Down $ -0.06 $137.05 $136.96 600
11:47 AM $137.02 Up $0.02 $137.02 $136.98 1,700
11:46 AM $137.00 Up $0.06 $137.04 $136.92 2,100
11:45 AM $136.94 Down $ -0.04 $136.95 $136.94 400
11:44 AM $136.98 Down $ -0.03 $137.01 $136.98 400
11:43 AM $137.01 Down $ -0.01 $137.04 $137.01 500
11:42 AM $137.02 Down $ -0.03 $137.02 $137.02 600
11:41 AM $137.05 Down $ -0.05 $137.08 $137.05 400
11:40 AM $137.10 Down $ -0.14 $137.19 $137.10 1,200
11:39 AM $137.24 Down $ -0.06 $137.35 $137.24 600
11:38 AM $137.30 Up $0.05 $137.35 $137.25 8,400
11:37 AM $137.25 Down $ -0.07 $137.33 $137.21 5,500
11:36 AM $137.32 Up $0.05 $137.32 $137.22 11,600
11:35 AM $137.27 Down $ -0.15 $137.41 $137.27 1,200
11:34 AM $137.42 Down $ -0.09 $137.55 $137.42 2,900
11:33 AM $137.51 Up $0.00 $137.53 $137.51 700
11:32 AM $137.51 Up $0.14 $137.54 $137.39 1,700
11:31 AM $137.37 Down $ -0.03 $137.53 $137.37 4,900
11:30 AM $137.40 Up $0.16 $137.45 $137.24 5,200
11:29 AM $137.24 Down $ -0.08 $137.31 $137.24 2,000
11:28 AM $137.33 Down $ -0.11 $137.39 $136.94 37,600
11:27 AM $137.43 Down $ -0.18 $137.57 $137.43 4,000
11:26 AM $137.61 Up $0.31 $137.65 $137.30 8,300
11:25 AM $137.31 Down $0.00 $137.31 $137.28 1,000
11:24 AM $137.31 Up $0.01 $137.31 $137.23 2,300
11:23 AM $137.30 Down $ -0.15 $137.42 $137.30 2,400
11:22 AM $137.45 Up $0.27 $137.48 $137.18 5,900
11:21 AM $137.18 Up $0.40 $137.20 $136.75 4,600
11:20 AM $136.78 Down $ -0.17 $136.90 $136.78 1,900
11:19 AM $136.95 Up $0.24 $136.99 $136.79 3,700
11:18 AM $136.71 Down $ -0.10 $136.77 $136.71 1,000
11:17 AM $136.81 Down $ -0.08 $136.85 $136.74 1,600
11:16 AM $136.89 Down $ -0.10 $136.99 $136.89 3,200
11:15 AM $136.99 Down $ -0.11 $137.10 $136.99 1,700
11:14 AM $137.10 Down $ -0.20 $137.32 $137.10 6,800
11:13 AM $137.30 Down $ -0.04 $137.36 $137.27 2,700
11:12 AM $137.34 Down $ -0.03 $137.35 $137.30 1,100
11:11 AM $137.37 Down $ -0.18 $137.54 $137.37 2,700
11:10 AM $137.55 Down $ -0.11 $137.62 $137.50 2,400
11:09 AM $137.66 Down $ -0.24 $137.90 $137.66 4,100
11:08 AM $137.90 Up $0.02 $137.91 $137.80 2,000
11:07 AM $137.88 Up $0.17 $137.93 $137.74 6,900
11:06 AM $137.71 Down $ -0.06 $137.77 $137.71 2,000
11:05 AM $137.77 Up $0.07 $137.83 $137.68 4,300
11:04 AM $137.70 Up $0.05 $137.79 $137.68 4,500
11:03 AM $137.65 Up $0.12 $137.65 $137.57 2,300
11:02 AM $137.53 Down $ -0.07 $137.63 $137.53 1,100
11:01 AM $137.60 Up $0.36 $137.60 $137.24 13,400
11:00 AM $137.24 Down $ -0.02 $137.31 $137.15 3,400
10:59 AM $137.26 Down $ -0.05 $137.34 $137.26 1,800
10:58 AM $137.31 Up $0.38 $137.31 $136.94 13,600
10:57 AM $136.93 Up $0.14 $136.93 $136.80 9,400
10:56 AM $136.79 Up $0.13 $136.79 $136.66 2,100
10:55 AM $136.66 Up $0.09 $136.67 $136.56 2,300
10:54 AM $136.57 Up $0.02 $136.60 $136.57 900
10:53 AM $136.55 Down $ -0.09 $136.68 $136.55 1,900
10:52 AM $136.64 Up $0.04 $136.71 $136.61 3,400
10:51 AM $136.60 Up $0.21 $136.60 $136.37 3,600
10:50 AM $136.39 Down $ -0.02 $136.41 $136.39 1,500
10:49 AM $136.41 Down $ -0.02 $136.47 $136.41 2,300
10:48 AM $136.43 Down $ -0.02 $136.46 $136.39 1,400
10:47 AM $136.45 Up $0.10 $136.45 $136.36 2,000
10:46 AM $136.35 Up $0.04 $136.35 $136.35 800
10:45 AM $136.31 Down $ -0.04 $136.40 $136.31 1,200
10:44 AM $136.35 Up $0.18 $136.35 $136.21 6,100
10:43 AM $136.17 Up $0.19 $136.18 $135.98 7,000
10:42 AM $135.98 Up $0.06 $135.98 $135.93 2,000
10:41 AM $135.92 Up $0.11 $135.92 $135.81 3,100
10:40 AM $135.81 Up $0.14 $135.82 $135.68 3,100
10:39 AM $135.67 Up $0.01 $135.74 $135.66 1,400
10:38 AM $135.66 Down $ -0.03 $135.76 $135.64 2,900
10:37 AM $135.69 Down $ -0.08 $135.76 $135.68 3,400
10:36 AM $135.77 Up $0.18 $135.77 $135.60 4,900
10:35 AM $135.59 Up $0.04 $135.60 $135.51 4,500
10:34 AM $135.55 Up $0.11 $135.55 $135.45 1,500
10:33 AM $135.44 Down $ -0.02 $135.46 $135.41 900
10:32 AM $135.46 Up $0.13 $135.46 $135.26 11,300
10:31 AM $135.33 Down $ -0.08 $135.47 $135.27 3,100
10:30 AM $135.41 Down $ -0.01 $135.42 $135.34 1,300
10:29 AM $135.42 Up $0.06 $135.42 $135.34 600
10:28 AM $135.36 Down $ -0.10 $135.46 $135.36 2,500
10:27 AM $135.46 Down $ -0.11 $135.55 $135.39 1,800
10:26 AM $135.57 Down $ -0.05 $135.66 $135.51 3,400
10:25 AM $135.62 Up $0.07 $135.62 $135.57 2,900
10:24 AM $135.55 Up $0.08 $135.55 $135.46 8,200
10:23 AM $135.47 Up $0.13 $135.47 $135.39 3,700
10:22 AM $135.34 Down $ -0.04 $135.40 $135.34 4,700
10:21 AM $135.38 Up $0.04 $135.38 $135.35 1,000
10:20 AM $135.34 Down $ -0.01 $135.36 $135.30 700
10:19 AM $135.35 Up $0.06 $135.35 $135.27 2,600
10:18 AM $135.29 Up $0.03 $135.29 $135.20 1,500
10:17 AM $135.26 Up $0.01 $135.37 $135.25 43,800
10:16 AM $135.25 Up $0.06 $135.25 $135.14 17,000
10:15 AM $135.19 Up $0.08 $135.19 $135.14 1,200
10:14 AM $135.11 Up $0.01 $135.12 $135.02 1,200
10:13 AM $135.10 Up $0.19 $135.11 $134.97 2,500
10:12 AM $134.91 Up $0.06 $134.91 $134.76 9,400
10:11 AM $134.85 Down $ -0.12 $135.00 $134.85 1,900
10:10 AM $134.97 Down $ -0.08 $135.03 $134.97 300
10:09 AM $135.05 Down $ -0.06 $135.18 $135.05 900
10:08 AM $135.11 Down $ -0.08 $135.25 $135.11 6,700
10:07 AM $135.19 Up $0.04 $135.19 $135.09 1,000
10:06 AM $135.15 Down $ -0.01 $135.15 $135.09 400
10:05 AM $135.16 Up $0.07 $135.25 $134.97 5,500
10:04 AM $135.09 Up $0.18 $135.10 $134.99 1,800
10:03 AM $134.91 Down $ -0.08 $135.08 $134.91 1,700
10:02 AM $134.99 Up $0.00 $135.09 $134.99 800
10:01 AM $134.99 Down $ -0.05 $135.03 $134.99 500
10:00 AM $135.04 Up $0.06 $135.04 $134.98 900
09:59 AM $134.98 Up $0.03 $135.02 $134.94 1,000
09:58 AM $134.95 Down $ -0.04 $135.05 $134.95 1,000
09:57 AM $134.99 Up $0.06 $134.99 $134.98 700
09:56 AM $134.93 Up $0.06 $134.97 $134.91 1,000
09:55 AM $134.87 Down $ -0.04 $134.91 $134.87 1,000
09:54 AM $134.91 Up $0.04 $134.91 $134.87 400
09:53 AM $134.87 Down $ -0.30 $135.18 $134.77 4,300
09:52 AM $135.17 Up $0.13 $135.18 $135.05 1,400
09:51 AM $135.04 Up $0.14 $135.04 $134.94 1,100
09:50 AM $134.90 Down $ -0.04 $135.04 $134.90 1,100
09:49 AM $134.94 Down $ -0.08 $135.00 $134.90 1,300
09:48 AM $135.02 Up $0.00 $135.02 $135.02 300
09:47 AM $135.02 Down $ -0.01 $135.18 $135.02 400
09:46 AM $135.03 Down $ -0.11 $135.14 $135.03 800
09:45 AM $135.14 Up $0.14 $135.14 $135.03 1,400
09:44 AM $135.00 Up $0.10 $135.03 $134.94 700
09:43 AM $134.90 Down $ -0.02 $134.94 $134.86 600
09:42 AM $134.92 Down $ -0.06 $135.02 $134.92 1,200
09:41 AM $134.98 Down $ -0.01 $135.07 $134.98 1,900
09:40 AM $134.99 Down $ -0.05 $134.99 $134.98 500
09:39 AM $135.04 Up $0.10 $135.04 $134.94 1,500
09:38 AM $134.94 Up $0.17 $134.94 $134.78 800
09:37 AM $134.77 Down $ -0.10 $134.85 $134.77 800
09:36 AM $134.87 Down $ -0.10 $135.06 $134.87 1,900
09:35 AM $134.97 Down $ -0.06 $135.26 $134.97 5,200
09:34 AM $135.03 Down $ -0.20 $135.08 $135.03 300
09:33 AM $135.23 Up $0.15 $135.25 $135.02 2,700
09:32 AM $135.08 Up $0.15 $135.24 $135.08 2,900
09:31 AM $134.93 Up $0.58 $135.13 $134.71 3,800
09:30 AM $134.35 Up $0.03 $134.65 $134.33 21,600
Previous close $134.32

One month history

Date Closing Opening High Low Volume
18/12/2025 $137.15 $137.18 $137.55 $136.66 141,900
17/12/2025 $134.32 $133.60 $134.97 $133.59 1,248,300
16/12/2025 $133.42 $134.31 $134.43 $133.32 1,171,200
15/12/2025 $135.46 $135.74 $135.94 $135.06 1,976,600
12/12/2025 $134.71 $134.68 $135.65 $134.62 900,700
11/12/2025 $134.90 $135.10 $135.35 $134.78 1,136,300
10/12/2025 $135.56 $134.62 $135.90 $133.85 3,181,200
09/12/2025 $135.38 $135.76 $136.07 $135.32 1,975,400
08/12/2025 $136.20 $137.84 $138.12 $136.02 1,071,600
05/12/2025 $135.78 $135.84 $136.40 $135.47 1,080,300
04/12/2025 $137.54 $137.57 $137.69 $136.90 2,050,100
03/12/2025 $137.69 $136.72 $138.25 $136.72 1,968,500
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
Graphs are not available, please refer to the detailed table