Quotes and Market Data
Find a quote
CANADIAN NATIONAL RAILWAY CO.
130.96 Up 1.57 (1.20 %)
Delayed : 2025/09/15 12:51:44
- Previous close $129.39
- Opening $129.65
- Price Ask $130.96
- Price Bid $130.96
- Size Bid 4
- Size Ask 1
- Today High $130.97
- Today Low $129.49
- 52 Weeks High $164.53
- 52 Weeks Low $126.11
- Volume 360,685
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:51 PM | $130.96 | Up $0.04 | $130.97 | $130.93 | 2,200 |
| 12:50 PM | $130.92 | Up $0.04 | $130.93 | $130.88 | 600 |
| 12:49 PM | $130.88 | Up $0.00 | $130.88 | $130.88 | 300 |
| 12:48 PM | $130.88 | Up $0.00 | $130.93 | $130.88 | 3,200 |
| 12:47 PM | $130.88 | Down $ -0.01 | $130.88 | $130.88 | 400 |
| 12:45 PM | $130.89 | Up $0.05 | $130.89 | $130.85 | 600 |
| 12:45 PM | $130.89 | Up $0.00 | $130.89 | $130.85 | 0 |
| 12:44 PM | $130.84 | Up $0.06 | $130.84 | $130.82 | 1,300 |
| 12:43 PM | $130.78 | Down $ -0.04 | $130.80 | $130.78 | 700 |
| 12:42 PM | $130.82 | Up $0.01 | $130.82 | $130.82 | 600 |
| 12:41 PM | $130.81 | Down $ -0.02 | $130.81 | $130.81 | 200 |
| 12:40 PM | $130.83 | Down $ -0.06 | $130.88 | $130.83 | 1,900 |
| 12:39 PM | $130.89 | Down $ -0.02 | $130.91 | $130.89 | 700 |
| 12:38 PM | $130.91 | Up $0.00 | $130.91 | $130.87 | 900 |
| 12:37 PM | $130.91 | Up $0.04 | $130.91 | $130.84 | 1,300 |
| 12:36 PM | $130.87 | Up $0.00 | $130.89 | $130.87 | 1,200 |
| 12:35 PM | $130.87 | Up $0.05 | $130.87 | $130.76 | 1,700 |
| 12:34 PM | $130.82 | Down $ -0.01 | $130.83 | $130.82 | 600 |
| 12:33 PM | $130.83 | Down $ -0.01 | $130.84 | $130.78 | 2,200 |
| 12:32 PM | $130.84 | Up $0.02 | $130.84 | $130.84 | 700 |
| 12:30 PM | $130.82 | Down $ -0.04 | $130.89 | $130.82 | 700 |
| 12:30 PM | $130.82 | Up $0.00 | $130.89 | $130.82 | 0 |
| 12:29 PM | $130.86 | Down $ -0.05 | $130.91 | $130.86 | 2,400 |
| 12:28 PM | $130.91 | Up $0.08 | $130.91 | $130.86 | 600 |
| 12:27 PM | $130.83 | Up $0.01 | $130.85 | $130.83 | 900 |
| 12:26 PM | $130.82 | Up $0.06 | $130.82 | $130.76 | 2,800 |
| 12:25 PM | $130.76 | Up $0.01 | $130.76 | $130.76 | 200 |
| 12:24 PM | $130.75 | Up $0.04 | $130.75 | $130.73 | 2,500 |
| 12:23 PM | $130.71 | Up $0.08 | $130.72 | $130.64 | 1,500 |
| 12:22 PM | $130.64 | Up $0.05 | $130.64 | $130.60 | 1,100 |
| 12:21 PM | $130.58 | Down $ -0.09 | $130.66 | $130.58 | 1,600 |
| 12:20 PM | $130.67 | Up $0.00 | $130.67 | $130.67 | 100 |
| 12:19 PM | $130.67 | Down $ -0.02 | $130.70 | $130.67 | 1,000 |
| 12:18 PM | $130.69 | Down $ -0.02 | $130.72 | $130.69 | 800 |
| 12:17 PM | $130.71 | Up $0.04 | $130.72 | $130.70 | 1,000 |
| 12:16 PM | $130.67 | Up $0.01 | $130.68 | $130.67 | 600 |
| 12:15 PM | $130.66 | Up $0.00 | $130.67 | $130.66 | 800 |
| 12:14 PM | $130.66 | Up $0.02 | $130.69 | $130.66 | 600 |
| 12:13 PM | $130.64 | Up $0.00 | $130.64 | $130.64 | 100 |
| 12:12 PM | $130.64 | Up $0.04 | $130.64 | $130.63 | 900 |
| 12:11 PM | $130.60 | Up $0.06 | $130.60 | $130.56 | 600 |
| 12:10 PM | $130.54 | Down $ -0.01 | $130.54 | $130.54 | 200 |
| 12:09 PM | $130.55 | Up $0.01 | $130.55 | $130.52 | 1,100 |
| 12:07 PM | $130.54 | Down $ -0.01 | $130.54 | $130.54 | 200 |
| 12:07 PM | $130.54 | Up $0.00 | $130.54 | $130.54 | 0 |
| 12:06 PM | $130.55 | Down $ -0.02 | $130.57 | $130.55 | 200 |
| 12:05 PM | $130.57 | Down $ -0.03 | $130.59 | $130.57 | 1,100 |
| 12:04 PM | $130.60 | Down $ -0.05 | $130.66 | $130.60 | 1,400 |
| 12:03 PM | $130.65 | Up $0.03 | $130.65 | $130.63 | 1,100 |
| 12:02 PM | $130.62 | Up $0.05 | $130.62 | $130.62 | 500 |
| 12:01 PM | $130.57 | Down $ -0.02 | $130.57 | $130.57 | 100 |
| 12:00 PM | $130.59 | Up $0.01 | $130.61 | $130.59 | 3,900 |
| 11:58 AM | $130.58 | Up $0.02 | $130.58 | $130.58 | 400 |
| 11:58 AM | $130.58 | Up $0.00 | $130.58 | $130.58 | 0 |
| 11:57 AM | $130.57 | Up $0.00 | $130.57 | $130.54 | 1,800 |
| 11:56 AM | $130.56 | Up $0.03 | $130.56 | $130.53 | 700 |
| 11:55 AM | $130.53 | Down $ -0.01 | $130.53 | $130.53 | 300 |
| 11:54 AM | $130.54 | Down $ -0.03 | $130.59 | $130.54 | 1,300 |
| 11:53 AM | $130.57 | Up $0.05 | $130.57 | $130.51 | 1,000 |
| 11:52 AM | $130.52 | Up $0.05 | $130.55 | $130.50 | 600 |
| 11:51 AM | $130.47 | Down $ -0.05 | $130.53 | $130.47 | 1,600 |
| 11:50 AM | $130.52 | Down $ -0.02 | $130.55 | $130.52 | 600 |
| 11:49 AM | $130.54 | Up $0.07 | $130.54 | $130.47 | 600 |
| 11:48 AM | $130.47 | Down $ -0.05 | $130.49 | $130.46 | 1,800 |
| 11:47 AM | $130.52 | Down $ -0.01 | $130.58 | $130.52 | 800 |
| 11:46 AM | $130.53 | Up $0.03 | $130.53 | $130.51 | 900 |
| 11:45 AM | $130.50 | Down $ -0.05 | $130.54 | $130.50 | 3,800 |
| 11:44 AM | $130.55 | Down $ -0.05 | $130.62 | $130.55 | 1,500 |
| 11:43 AM | $130.60 | Up $0.02 | $130.62 | $130.57 | 1,300 |
| 11:42 AM | $130.58 | Down $ -0.06 | $130.64 | $130.55 | 700 |
| 11:41 AM | $130.64 | Up $0.01 | $130.64 | $130.64 | 2,400 |
| 11:40 AM | $130.63 | Down $ -0.05 | $130.64 | $130.63 | 900 |
| 11:39 AM | $130.68 | Down $ -0.07 | $130.75 | $130.68 | 1,700 |
| 11:38 AM | $130.75 | Up $0.02 | $130.75 | $130.73 | 1,600 |
| 11:37 AM | $130.73 | Down $ -0.04 | $130.80 | $130.73 | 1,700 |
| 11:36 AM | $130.77 | Up $0.08 | $130.77 | $130.69 | 2,500 |
| 11:35 AM | $130.69 | Up $0.00 | $130.72 | $130.69 | 700 |
| 11:34 AM | $130.69 | Up $0.03 | $130.69 | $130.65 | 2,100 |
| 11:33 AM | $130.65 | Up $0.05 | $130.65 | $130.62 | 500 |
| 11:32 AM | $130.60 | Down $ -0.08 | $130.67 | $130.56 | 1,500 |
| 11:31 AM | $130.68 | Up $0.04 | $130.68 | $130.65 | 1,900 |
| 11:30 AM | $130.64 | Up $0.04 | $130.65 | $130.64 | 600 |
| 11:29 AM | $130.60 | Up $0.01 | $130.63 | $130.57 | 600 |
| 11:28 AM | $130.59 | Up $0.21 | $130.63 | $130.39 | 2,600 |
| 11:27 AM | $130.38 | Down $ -0.05 | $130.39 | $130.38 | 300 |
| 11:26 AM | $130.43 | Up $0.01 | $130.43 | $130.39 | 1,700 |
| 11:25 AM | $130.42 | Down $ -0.04 | $130.49 | $130.42 | 1,200 |
| 11:24 AM | $130.46 | Up $0.00 | $130.47 | $130.42 | 900 |
| 11:23 AM | $130.46 | Down $ -0.11 | $130.54 | $130.46 | 1,600 |
| 11:22 AM | $130.57 | Down $ -0.02 | $130.61 | $130.57 | 600 |
| 11:21 AM | $130.59 | Up $0.03 | $130.59 | $130.54 | 700 |
| 11:20 AM | $130.56 | Down $ -0.06 | $130.60 | $130.56 | 300 |
| 11:19 AM | $130.62 | Up $0.03 | $130.62 | $130.57 | 1,100 |
| 11:18 AM | $130.59 | Down $ -0.05 | $130.63 | $130.59 | 2,900 |
| 11:17 AM | $130.64 | Up $0.03 | $130.64 | $130.61 | 500 |
| 11:16 AM | $130.61 | Up $0.01 | $130.65 | $130.58 | 1,600 |
| 11:15 AM | $130.60 | Down $ -0.03 | $130.65 | $130.58 | 2,900 |
| 11:14 AM | $130.63 | Up $0.04 | $130.63 | $130.60 | 400 |
| 11:13 AM | $130.59 | Down $ -0.09 | $130.66 | $130.59 | 700 |
| 11:12 AM | $130.68 | Up $0.02 | $130.72 | $130.68 | 1,500 |
| 11:11 AM | $130.66 | Down $ -0.13 | $130.76 | $130.65 | 1,400 |
| 11:10 AM | $130.79 | Up $0.03 | $130.79 | $130.75 | 2,100 |
| 11:09 AM | $130.76 | Up $0.06 | $130.76 | $130.72 | 1,900 |
| 11:08 AM | $130.70 | Down $ -0.10 | $130.78 | $130.70 | 1,500 |
| 11:07 AM | $130.80 | Down $ -0.15 | $130.96 | $130.80 | 2,000 |
| 11:06 AM | $130.95 | Up $0.01 | $130.96 | $130.93 | 1,100 |
| 11:05 AM | $130.94 | Up $0.00 | $130.96 | $130.93 | 1,000 |
| 11:04 AM | $130.94 | Up $0.04 | $130.97 | $130.90 | 7,300 |
| 11:03 AM | $130.90 | Up $0.00 | $130.90 | $130.88 | 13,200 |
| 11:02 AM | $130.90 | Up $0.03 | $130.90 | $130.83 | 1,900 |
| 11:01 AM | $130.87 | Up $0.01 | $130.87 | $130.83 | 1,500 |
| 11:00 AM | $130.86 | Up $0.00 | $130.86 | $130.86 | 100 |
| 10:59 AM | $130.86 | Down $ -0.03 | $130.87 | $130.82 | 2,700 |
| 10:58 AM | $130.89 | Up $0.01 | $130.89 | $130.87 | 400 |
| 10:57 AM | $130.88 | Up $0.07 | $130.90 | $130.85 | 3,000 |
| 10:56 AM | $130.81 | Down $ -0.03 | $130.85 | $130.81 | 1,800 |
| 10:55 AM | $130.84 | Up $0.02 | $130.86 | $130.79 | 3,400 |
| 10:54 AM | $130.82 | Down $ -0.01 | $130.82 | $130.81 | 800 |
| 10:53 AM | $130.83 | Up $0.04 | $130.84 | $130.81 | 1,200 |
| 10:52 AM | $130.79 | Down $ -0.01 | $130.82 | $130.78 | 1,300 |
| 10:51 AM | $130.80 | Down $ -0.02 | $130.81 | $130.80 | 1,000 |
| 10:50 AM | $130.82 | Up $0.02 | $130.82 | $130.79 | 800 |
| 10:49 AM | $130.80 | Up $0.00 | $130.80 | $130.79 | 300 |
| 10:48 AM | $130.80 | Down $ -0.02 | $130.81 | $130.77 | 900 |
| 10:47 AM | $130.82 | Up $0.09 | $130.83 | $130.76 | 1,900 |
| 10:46 AM | $130.73 | Down $ -0.02 | $130.77 | $130.73 | 2,800 |
| 10:45 AM | $130.75 | Up $0.04 | $130.75 | $130.71 | 1,900 |
| 10:44 AM | $130.71 | Up $0.01 | $130.72 | $130.70 | 1,100 |
| 10:43 AM | $130.70 | Down $ -0.08 | $130.76 | $130.69 | 6,500 |
| 10:42 AM | $130.78 | Up $0.02 | $130.80 | $130.75 | 3,600 |
| 10:41 AM | $130.76 | Up $0.05 | $130.76 | $130.71 | 1,800 |
| 10:40 AM | $130.71 | Up $0.04 | $130.72 | $130.67 | 2,500 |
| 10:39 AM | $130.67 | Up $0.03 | $130.69 | $130.67 | 2,100 |
| 10:38 AM | $130.64 | Up $0.02 | $130.66 | $130.63 | 1,300 |
| 10:37 AM | $130.62 | Up $0.00 | $130.62 | $130.60 | 1,000 |
| 10:36 AM | $130.62 | Up $0.02 | $130.66 | $130.58 | 2,800 |
| 10:35 AM | $130.60 | Down $ -0.04 | $130.66 | $130.60 | 3,400 |
| 10:34 AM | $130.64 | Down $ -0.10 | $130.69 | $130.64 | 600 |
| 10:33 AM | $130.74 | Up $0.04 | $130.74 | $130.63 | 6,400 |
| 10:32 AM | $130.70 | Up $0.12 | $130.70 | $130.59 | 300 |
| 10:31 AM | $130.58 | Down $ -0.05 | $130.62 | $130.58 | 800 |
| 10:30 AM | $130.63 | Down $ -0.06 | $130.71 | $130.58 | 5,500 |
| 10:29 AM | $130.69 | Down $ -0.01 | $130.75 | $130.66 | 1,500 |
| 10:28 AM | $130.70 | Down $ -0.09 | $130.78 | $130.70 | 3,900 |
| 10:27 AM | $130.79 | Up $0.16 | $130.81 | $130.67 | 6,100 |
| 10:26 AM | $130.63 | Up $0.00 | $130.65 | $130.60 | 1,500 |
| 10:25 AM | $130.63 | Up $0.01 | $130.67 | $130.56 | 4,100 |
| 10:24 AM | $130.62 | Up $0.12 | $130.62 | $130.49 | 1,600 |
| 10:23 AM | $130.50 | Up $0.02 | $130.50 | $130.46 | 1,300 |
| 10:22 AM | $130.48 | Up $0.01 | $130.50 | $130.47 | 400 |
| 10:21 AM | $130.47 | Up $0.07 | $130.51 | $130.40 | 4,100 |
| 10:20 AM | $130.40 | Up $0.09 | $130.45 | $130.34 | 4,800 |
| 10:19 AM | $130.31 | Down $ -0.02 | $130.35 | $130.30 | 800 |
| 10:18 AM | $130.33 | Up $0.14 | $130.33 | $130.24 | 9,500 |
| 10:17 AM | $130.19 | Up $0.07 | $130.24 | $130.13 | 2,600 |
| 10:16 AM | $130.12 | Up $0.05 | $130.12 | $130.12 | 700 |
| 10:15 AM | $130.07 | Up $0.03 | $130.07 | $130.07 | 400 |
| 10:14 AM | $130.04 | Up $0.02 | $130.04 | $129.97 | 1,300 |
| 10:13 AM | $130.02 | Down $ -0.05 | $130.15 | $130.02 | 1,500 |
| 10:12 AM | $130.07 | Up $0.02 | $130.08 | $130.03 | 700 |
| 10:11 AM | $130.05 | Up $0.01 | $130.10 | $129.98 | 6,800 |
| 10:10 AM | $130.04 | Up $0.10 | $130.05 | $129.94 | 1,700 |
| 10:09 AM | $129.94 | Up $0.12 | $129.95 | $129.86 | 1,100 |
| 10:08 AM | $129.82 | Up $0.06 | $129.82 | $129.77 | 700 |
| 10:07 AM | $129.76 | Up $0.24 | $129.76 | $129.56 | 8,500 |
| 10:06 AM | $129.52 | Up $0.01 | $129.54 | $129.51 | 1,200 |
| 10:05 AM | $129.51 | Down $ -0.10 | $129.59 | $129.51 | 1,300 |
| 10:04 AM | $129.61 | Down $ -0.01 | $129.63 | $129.59 | 800 |
| 10:03 AM | $129.62 | Down $ -0.05 | $129.66 | $129.60 | 6,600 |
| 10:02 AM | $129.67 | Up $0.00 | $129.72 | $129.67 | 900 |
| 10:01 AM | $129.67 | Down $ -0.06 | $129.69 | $129.65 | 800 |
| 10:00 AM | $129.73 | Up $0.05 | $129.73 | $129.64 | 2,400 |
| 09:59 AM | $129.68 | Up $0.05 | $129.74 | $129.64 | 1,200 |
| 09:58 AM | $129.63 | Down $ -0.04 | $129.70 | $129.63 | 700 |
| 09:57 AM | $129.67 | Down $ -0.01 | $129.67 | $129.63 | 600 |
| 09:56 AM | $129.68 | Down $ -0.05 | $129.73 | $129.65 | 1,600 |
| 09:55 AM | $129.73 | Up $0.08 | $129.73 | $129.67 | 200 |
| 09:54 AM | $129.65 | Up $0.04 | $129.65 | $129.56 | 1,200 |
| 09:53 AM | $129.61 | Down $ -0.17 | $129.73 | $129.61 | 800 |
| 09:52 AM | $129.78 | Up $0.13 | $129.78 | $129.72 | 700 |
| 09:51 AM | $129.65 | Up $0.04 | $129.65 | $129.50 | 1,300 |
| 09:50 AM | $129.61 | Down $ -0.20 | $129.78 | $129.61 | 1,300 |
| 09:49 AM | $129.81 | Down $ -0.09 | $129.85 | $129.80 | 1,500 |
| 09:48 AM | $129.90 | Down $ -0.01 | $129.96 | $129.89 | 600 |
| 09:47 AM | $129.91 | Up $0.27 | $129.91 | $129.78 | 1,100 |
| 09:46 AM | $129.64 | Down $ -0.09 | $129.80 | $129.61 | 2,000 |
| 09:45 AM | $129.73 | Down $ -0.07 | $129.78 | $129.59 | 1,600 |
| 09:44 AM | $129.80 | Down $ -0.03 | $129.87 | $129.76 | 2,000 |
| 09:43 AM | $129.83 | Up $0.15 | $129.90 | $129.69 | 1,300 |
| 09:42 AM | $129.68 | Up $0.03 | $129.70 | $129.60 | 1,700 |
| 09:41 AM | $129.65 | Up $0.13 | $129.65 | $129.49 | 2,200 |
| 09:40 AM | $129.52 | Down $ -0.09 | $129.68 | $129.52 | 6,300 |
| 09:39 AM | $129.61 | Down $ -0.10 | $129.71 | $129.58 | 2,200 |
| 09:38 AM | $129.71 | Up $0.00 | $129.71 | $129.64 | 1,300 |
| 09:37 AM | $129.71 | Down $ -0.25 | $129.88 | $129.69 | 2,900 |
| 09:36 AM | $129.96 | Up $0.11 | $129.96 | $129.80 | 1,400 |
| 09:35 AM | $129.85 | Down $ -0.08 | $129.87 | $129.79 | 2,400 |
| 09:34 AM | $129.93 | Down $ -0.16 | $130.01 | $129.93 | 900 |
| 09:33 AM | $130.09 | Up $0.21 | $130.09 | $129.95 | 900 |
| 09:32 AM | $129.89 | Up $0.00 | $130.05 | $129.76 | 4,000 |
| 09:31 AM | $129.89 | Up $0.07 | $129.89 | $129.75 | 2,500 |
| 09:30 AM | $129.81 | Up $0.42 | $129.82 | $129.65 | 12,400 |
| Previous close | $129.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $129.39 | $130.01 | $130.13 | $129.37 | 1,399,100 |
| 11-09-2025 | $129.91 | $129.56 | $130.04 | $129.34 | 1,152,400 |
| 10-09-2025 | $128.15 | $128.57 | $128.90 | $128.00 | 1,844,500 |
| 09-09-2025 | $129.25 | $130.85 | $130.95 | $129.00 | 2,200,500 |
| 08-09-2025 | $131.57 | $131.97 | $132.27 | $131.23 | 3,691,800 |
| 05-09-2025 | $133.76 | $133.52 | $134.08 | $133.23 | 1,784,500 |
| 04-09-2025 | $133.83 | $133.76 | $133.97 | $132.91 | 2,438,400 |
| 03-09-2025 | $133.29 | $133.27 | $133.60 | $133.11 | 520,100 |
| 02-09-2025 | $133.24 | $132.68 | $133.35 | $132.55 | 784,300 |
| 29-08-2025 | $132.95 | $132.78 | $133.38 | $132.65 | 1,382,400 |
| 28-08-2025 | $132.20 | $131.80 | $132.27 | $131.60 | 737,000 |
| 27-08-2025 | $134.14 | $134.05 | $134.48 | $133.83 | 1,322,000 |
| 26-08-2025 | $133.62 | $133.48 | $133.95 | $133.02 | 1,986,200 |
| 25-08-2025 | $131.59 | $131.21 | $131.82 | $131.01 | 3,530,500 |
| 22-08-2025 | $132.58 | $132.53 | $133.24 | $132.36 | 1,799,600 |
| 21-08-2025 | $130.75 | $130.25 | $131.02 | $130.25 | 1,204,900 |
| 20-08-2025 | $130.17 | $130.88 | $131.17 | $130.13 | 1,786,100 |
| 19-08-2025 | $130.70 | $130.47 | $130.93 | $130.36 | 1,395,400 |
| 18-08-2025 | $128.68 | $128.63 | $128.69 | $127.90 | 776,100 |
| 15-08-2025 | $128.92 | $128.80 | $129.13 | $128.60 | 2,075,200 |
| 14-08-2025 | $128.08 | $127.92 | $128.31 | $127.31 | 1,092,800 |
| 13-08-2025 | $129.23 | $129.17 | $129.37 | $129.01 | 1,581,000 |
| 12-08-2025 | $129.27 | $129.54 | $129.68 | $129.15 | 1,261,700 |
| 11-08-2025 | $128.52 | $127.57 | $128.61 | $127.10 | 1,893,200 |
| 08-08-2025 | $127.33 | $127.58 | $127.76 | $127.07 | 641,600 |
| 07-08-2025 | $127.07 | $128.38 | $128.39 | $127.02 | 1,568,200 |
| 06-08-2025 | $129.39 | $129.83 | $129.94 | $129.29 | 1,589,500 |
| 05-08-2025 | $129.60 | $130.22 | $130.46 | $129.32 | 1,242,100 |
| 01-08-2025 | $128.04 | $128.53 | $128.71 | $127.60 | 758,600 |
| 31-07-2025 | $129.38 | $129.87 | $130.26 | $129.07 | 959,600 |
Graphs are not available, please refer to the detailed table