Canadian National Railway Stock Price History
NYSE: CNIIndustrialsRailroadsUSD
117.78+0.94 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNI price history at a glance
The price history for Canadian National Railway (CNI) on this page begins on November 25, 1996, when the stock closed at $3.43; it most recently closed at $117.78 on October 5, 2026. The highest price in this record is $137.19, reached on March 28, 2022; the latest close is 14.1% below that peak. Across the 29 complete calendar years in the table, CNI finished higher in 22 and lower in 7. Its best year was 2001 (+60.3%) and its worst was 2024 (-18.4%).
Over roughly 30 years the share price changed +3336.7%, a 12.6% compound annual price return (excluding dividends). In the last 12 months alone, CNI has gained 23.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $137.19
- Date of high
- Mar 28, 2022
- Low since 1996
- $2.82
- Date of low
- Apr 14, 1997
- 52-week high
- $131.55
- 52-week low
- $90.74
- Last close
- $117.78
CNI returns
1 week
-1.66%
1 month
-3.33%
3 months
-5.32%
6 months
+6.99%
Year to date
+19.15%
1 year
+23.36%
3 years
+9.32%
5 years
-4.00%
CNI price return, excluding dividends.
CNI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 117.78 | +17.43% |
| 2025 | 100.30 | -2.17% |
| 2024 | 102.53 | -18.39% |
| 2023 | 125.63 | +5.68% |
| 2022 | 118.88 | -3.24% |
| 2021 | 122.86 | +11.84% |
| 2020 | 109.85 | +20.46% |
| 2019 | 91.19 | +21.20% |
| 2018 | 75.24 | -8.80% |
| 2017 | 82.50 | +22.40% |
| 2016 | 67.40 | +20.62% |
| 2015 | 55.88 | -18.06% |
| 2014 | 68.20 | +20.71% |
| 2013 | 56.50 | +23.16% |
| 2012 | 45.88 | +16.79% |
| 2011 | 39.28 | +18.19% |
| 2010 | 33.24 | +22.28% |
| 2009 | 27.18 | +43.32% |
| 2008 | 18.97 | -17.40% |
| 2007 | 22.96 | +6.72% |
| 2006 | 21.52 | +7.59% |
| 2005 | 20.00 | +30.60% |
| 2004 | 15.31 | +43.73% |
| 2003 | 10.65 | +49.77% |
| 2002 | 7.11 | -10.30% |
| 2001 | 7.93 | +60.27% |
| 2000 | 4.95 | +12.03% |
| 1999 | 4.42 | +2.17% |
| 1998 | 4.32 | +9.79% |
| 1997 | 3.94 | +24.34% |
| 1996* | 3.17 | -7.60% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
CNI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 116.77 | 117.97 | 116.40 | 117.78 | +0.80% | |
| 115.39 | 117.26 | 115.01 | 116.84 | +0.94% | |
| 117.89 | 118.34 | 115.58 | 115.75 | -2.25% | |
| 119.44 | 119.44 | 117.76 | 118.41 | -0.76% | |
| 119.60 | 120.12 | 117.88 | 119.32 | -0.38% | |
| 117.54 | 120.09 | 117.31 | 119.77 | +2.23% | |
| 118.29 | 119.04 | 116.58 | 117.16 | -1.46% | |
| 120.90 | 120.90 | 118.90 | 118.90 | -1.37% | |
| 120.54 | 121.54 | 119.80 | 120.55 | -0.49% | |
| 120.70 | 121.40 | 119.68 | 121.14 | +0.17% | |
| 119.76 | 121.11 | 119.46 | 120.93 | +0.84% | |
| 119.36 | 121.18 | 119.06 | 119.92 | +0.36% | |
| 119.11 | 121.16 | 119.11 | 119.49 | -0.03% | |
| 118.44 | 119.69 | 117.52 | 119.52 | +1.71% | |
| 119.02 | 119.76 | 116.72 | 117.51 | -1.21% | |
| 119.25 | 119.69 | 118.58 | 118.95 | -0.77% | |
| 120.80 | 121.20 | 118.24 | 119.87 | +0.32% | |
| 120.99 | 121.69 | 118.94 | 119.49 | -1.87% | |
| 121.81 | 122.11 | 121.15 | 121.77 | -0.26% | |
| 122.11 | 123.09 | 121.74 | 122.09 | -0.13% | |
| 121.63 | 122.43 | 120.88 | 122.25 | +0.90% | |
| 121.54 | 122.60 | 120.29 | 121.16 | -0.56% | |
| 122.47 | 122.79 | 121.10 | 121.84 | -0.75% | |
| 122.48 | 123.66 | 122.48 | 122.76 | -0.49% | |
| 122.49 | 124.53 | 122.49 | 123.37 | +0.16% | |
| 121.70 | 123.75 | 120.96 | 123.17 | +1.42% | |
| 121.10 | 121.53 | 119.76 | 121.45 | +0.86% | |
| 124.58 | 124.58 | 119.62 | 120.42 | -3.47% | |
| 125.77 | 126.00 | 124.13 | 124.75 | -1.00% | |
| 126.89 | 126.95 | 125.00 | 126.01 | -0.37% | |
| 127.00 | 127.85 | 126.31 | 126.48 | -0.83% | |
| 126.94 | 128.38 | 126.66 | 127.54 | +0.33% | |
| 127.41 | 128.44 | 126.64 | 127.12 | -0.22% | |
| 129.35 | 129.75 | 126.30 | 127.40 | -1.88% | |
| 129.26 | 130.12 | 128.57 | 129.84 | +1.26% | |
| 127.39 | 130.07 | 127.39 | 128.23 | +0.46% | |
| 127.13 | 129.01 | 126.84 | 127.64 | +0.86% | |
| 127.20 | 127.84 | 126.49 | 126.55 | -0.03% | |
| 126.41 | 127.71 | 126.13 | 126.59 | -0.20% | |
| 127.56 | 128.42 | 126.50 | 126.84 | -0.67% | |
| 126.98 | 128.02 | 126.72 | 127.70 | +1.09% | |
| 126.06 | 126.75 | 125.82 | 126.32 | +0.03% | |
| 125.00 | 126.49 | 125.00 | 126.28 | +0.91% | |
| 125.89 | 127.22 | 124.70 | 125.14 | -1.15% | |
| 126.15 | 127.69 | 125.91 | 126.60 | +0.16% | |
| 127.80 | 128.04 | 125.83 | 126.40 | -0.89% | |
| 127.00 | 127.92 | 126.21 | 127.54 | +0.19% | |
| 125.82 | 127.33 | 124.15 | 127.30 | +1.18% | |
| 127.18 | 127.63 | 125.20 | 125.81 | -1.10% | |
| 127.13 | 128.03 | 126.36 | 127.21 | +0.06% | |
| 129.02 | 130.93 | 126.37 | 127.13 | -2.09% | |
| 129.40 | 130.28 | 128.71 | 129.84 | +0.25% | |
| 129.01 | 129.76 | 128.49 | 129.52 | +0.50% | |
| 130.47 | 130.99 | 128.11 | 128.88 | -0.46% | |
| 131.51 | 131.55 | 128.48 | 129.48 | -0.84% | |
| 128.57 | 131.21 | 128.51 | 130.58 | +2.09% | |
| 128.03 | 128.78 | 127.20 | 127.91 | +0.64% | |
| 127.02 | 127.52 | 125.13 | 127.10 | +0.32% | |
| 128.99 | 129.20 | 126.62 | 126.69 | -1.81% | |
| 128.91 | 129.53 | 127.89 | 129.03 | +0.63% | |
| 124.72 | 128.24 | 124.68 | 128.22 | +3.40% | |
| 124.65 | 124.92 | 123.16 | 124.00 | -0.63% | |
| 124.37 | 125.86 | 124.37 | 124.79 | -0.41% | |
| 125.53 | 126.12 | 124.77 | 125.31 | +0.73% | |
| 124.90 | 125.26 | 123.95 | 124.40 | +0.05% | |
| 123.00 | 125.04 | 122.53 | 124.34 | +1.35% | |
| 122.95 | 122.99 | 121.08 | 122.68 | -0.08% | |
| 122.04 | 123.00 | 121.52 | 122.78 | +0.92% | |
| 121.09 | 122.25 | 120.93 | 121.66 | +0.08% | |
| 120.70 | 122.07 | 119.47 | 121.56 | +1.45% | |
| 119.23 | 121.60 | 119.15 | 119.82 | +0.49% | |
| 119.88 | 120.34 | 118.97 | 119.24 | -0.91% | |
| 120.44 | 121.09 | 119.30 | 120.34 | -0.18% | |
| 120.67 | 120.86 | 119.62 | 120.56 | +0.17% | |
| 117.90 | 120.58 | 117.90 | 120.36 | +3.84% | |
| 115.50 | 117.34 | 115.21 | 115.91 | +0.88% | |
| 114.87 | 115.53 | 113.88 | 114.90 | +0.67% | |
| 113.29 | 115.08 | 113.16 | 114.13 | +0.62% | |
| 113.72 | 115.17 | 112.50 | 113.43 | -0.47% | |
| 117.29 | 117.94 | 113.37 | 113.96 | -3.15% | |
| 118.00 | 118.43 | 117.04 | 117.67 | +0.11% | |
| 119.55 | 119.85 | 116.77 | 117.54 | -1.21% | |
| 118.33 | 119.65 | 117.88 | 118.98 | +0.60% | |
| 119.39 | 119.52 | 117.52 | 118.27 | -0.76% | |
| 120.37 | 120.50 | 118.93 | 119.18 | -0.94% | |
| 120.59 | 121.45 | 119.28 | 120.31 | -0.41% | |
| 120.37 | 121.90 | 119.95 | 120.81 | +0.36% | |
| 119.38 | 120.78 | 119.14 | 120.38 | +0.74% | |
| 120.41 | 121.46 | 118.72 | 119.50 | +0.04% | |
| 120.85 | 122.48 | 119.12 | 119.45 | -1.47% | |
| 119.16 | 121.70 | 119.06 | 121.23 | +1.52% | |
| 118.16 | 120.01 | 117.64 | 119.42 | +0.73% | |
| 118.46 | 119.87 | 118.14 | 118.55 | -0.21% | |
| 117.72 | 119.25 | 116.48 | 118.80 | +0.16% | |
| 116.60 | 118.76 | 116.17 | 118.61 | +1.91% | |
| 115.13 | 116.75 | 114.24 | 116.39 | +1.88% | |
| 114.35 | 115.10 | 113.86 | 114.24 | +0.06% | |
| 114.09 | 115.35 | 113.59 | 114.17 | -0.55% | |
| 113.22 | 115.56 | 113.09 | 114.80 | +1.41% | |
| 112.25 | 113.60 | 111.74 | 113.20 | +0.51% | |
| 112.15 | 113.00 | 111.73 | 112.63 | +0.75% | |
| 111.98 | 111.98 | 110.77 | 111.79 | -0.58% | |
| 112.56 | 113.49 | 111.94 | 112.44 | +0.51% | |
| 111.45 | 113.79 | 111.45 | 111.87 | -0.04% | |
| 110.58 | 111.92 | 109.32 | 111.91 | +1.18% | |
| 111.04 | 111.78 | 110.20 | 110.60 | -0.93% | |
| 110.85 | 111.65 | 110.14 | 111.64 | +0.72% | |
| 112.88 | 112.92 | 110.84 | 110.84 | -1.20% | |
| 110.55 | 113.00 | 110.52 | 112.19 | +2.00% | |
| 109.61 | 110.55 | 108.90 | 109.99 | +0.56% | |
| 110.90 | 111.70 | 109.02 | 109.38 | -2.30% | |
| 112.10 | 113.31 | 111.80 | 111.96 | -0.15% | |
| 108.20 | 112.60 | 108.00 | 112.13 | +3.75% | |
| 113.80 | 113.80 | 107.00 | 108.08 | -5.93% | |
| 115.13 | 115.56 | 114.54 | 114.89 | -0.05% | |
| 114.71 | 115.80 | 114.71 | 114.95 | +0.31% | |
| 114.00 | 115.15 | 113.73 | 114.60 | +0.48% | |
| 110.18 | 114.09 | 109.73 | 114.05 | +4.24% | |
| 110.22 | 111.27 | 109.28 | 109.41 | -0.69% | |
| 111.44 | 112.06 | 110.12 | 110.17 | -0.93% | |
| 110.40 | 111.52 | 109.86 | 111.20 | +0.83% | |
| 109.41 | 111.24 | 109.41 | 110.29 | +1.22% | |
| 109.88 | 110.63 | 108.73 | 108.96 | -0.89% | |
| 111.59 | 111.77 | 109.87 | 109.94 | -1.80% | |
| 110.70 | 112.06 | 110.57 | 111.96 | +0.91% | |
| 109.41 | 111.04 | 109.41 | 110.95 | +0.78% | |
| 110.52 | 111.51 | 109.48 | 110.09 | -0.05% | |
| 108.39 | 110.53 | 108.39 | 110.14 | +2.30% | |
| 107.48 | 109.58 | 107.16 | 107.66 | +1.65% | |
| 104.89 | 106.45 | 104.70 | 105.91 | +0.79% | |
| 103.56 | 105.40 | 103.51 | 105.08 | +0.86% | |
| 102.61 | 104.71 | 102.55 | 104.18 | +0.90% | |
| 103.28 | 104.29 | 102.67 | 103.25 | +0.47% | |
| 102.50 | 103.01 | 100.37 | 102.77 | +1.42% | |
| 101.86 | 102.75 | 101.22 | 101.33 | -0.10% | |
| 101.22 | 101.83 | 100.75 | 101.43 | -0.16% | |
| 101.29 | 102.64 | 100.74 | 101.59 | -0.29% | |
| 102.03 | 102.34 | 100.58 | 101.89 | +0.91% | |
| 99.72 | 102.19 | 99.22 | 100.97 | +0.28% | |
| 99.91 | 101.48 | 99.56 | 100.69 | +2.32% | |
| 98.93 | 100.22 | 97.98 | 98.41 | -0.70% | |
| 99.90 | 100.37 | 98.41 | 99.10 | -1.23% | |
| 101.98 | 102.67 | 100.11 | 100.33 | -1.63% | |
| 106.82 | 106.82 | 101.86 | 101.99 | -3.98% | |
| 105.91 | 107.00 | 104.93 | 106.22 | +1.14% | |
| 104.28 | 105.26 | 103.46 | 105.02 | +1.13% | |
| 105.50 | 106.50 | 103.23 | 103.85 | -2.22% | |
| 106.17 | 106.94 | 106.03 | 106.21 | -0.20% | |
| 106.79 | 107.77 | 105.98 | 106.42 | -1.43% | |
| 105.36 | 108.41 | 103.84 | 107.96 | +1.11% | |
| 108.47 | 108.69 | 105.67 | 106.78 | -2.64% | |
| 109.85 | 110.35 | 108.14 | 109.67 | -1.01% | |
| 111.30 | 111.58 | 109.89 | 110.79 | -0.35% | |
| 111.61 | 112.15 | 108.87 | 111.18 | -1.62% | |
| 111.20 | 113.09 | 110.61 | 113.01 | +0.73% | |
| 110.01 | 112.48 | 109.90 | 112.19 | +1.76% | |
| 109.34 | 110.50 | 109.09 | 110.25 | +1.13% | |
| 111.01 | 111.30 | 108.79 | 109.02 | -2.05% | |
| 110.00 | 111.33 | 109.54 | 111.30 | +1.10% | |
| 110.63 | 111.47 | 109.71 | 110.09 | -0.33% | |
| 109.44 | 110.93 | 109.20 | 110.46 | +0.94% | |
| 107.22 | 109.73 | 106.89 | 109.43 | +1.44% | |
| 108.40 | 108.48 | 106.79 | 107.88 | -0.54% | |
| 107.31 | 109.90 | 107.08 | 108.47 | +0.81% | |
| 107.38 | 107.77 | 105.73 | 107.60 | +0.28% | |
| 106.56 | 107.76 | 105.26 | 107.30 | +0.92% | |
| 106.41 | 107.09 | 105.75 | 106.32 | +0.24% | |
| 103.25 | 107.33 | 103.24 | 106.07 | +2.59% | |
| 101.54 | 103.48 | 100.90 | 103.39 | +1.93% | |
| 100.00 | 101.45 | 100.00 | 101.43 | +1.43% | |
| 98.62 | 100.48 | 98.53 | 100.00 | +1.00% | |
| 97.01 | 100.13 | 96.52 | 99.01 | +2.57% | |
| 95.88 | 97.22 | 95.14 | 96.53 | +0.89% | |
| 95.11 | 95.79 | 94.06 | 95.68 | -0.56% | |
| 101.44 | 101.72 | 96.14 | 96.22 | -4.76% | |
| 99.04 | 101.11 | 98.78 | 101.03 | +2.53% | |
| 100.36 | 100.66 | 98.40 | 98.54 | -1.93% | |
| 100.12 | 100.96 | 99.74 | 100.48 | +0.59% | |
| 100.01 | 100.52 | 99.42 | 99.89 | +0.04% | |
| 100.20 | 100.82 | 99.77 | 99.85 | -0.17% | |
| 99.56 | 100.39 | 99.56 | 100.02 | +0.64% | |
| 98.08 | 100.08 | 97.95 | 99.38 | +2.25% | |
| 100.26 | 100.87 | 97.12 | 97.19 | -2.92% | |
| 99.00 | 100.12 | 98.48 | 100.11 | +0.89% | |
| 97.75 | 99.38 | 97.30 | 99.23 | +1.62% | |
| 97.57 | 98.14 | 97.32 | 97.65 | +0.30% | |
| 98.95 | 99.07 | 96.96 | 97.36 | -1.61% | |
| 98.89 | 99.65 | 98.26 | 98.95 | 0.00% | |
| 99.46 | 100.18 | 98.52 | 98.95 | -0.52% | |
| 96.39 | 99.49 | 96.39 | 99.47 | +2.90% | |
| 101.00 | 101.85 | 96.62 | 96.67 | -3.91% | |
| 99.40 | 100.82 | 98.82 | 100.60 | +1.28% | |
| 99.80 | 100.38 | 98.44 | 99.33 | -0.97% | |
| 98.92 | 100.66 | 98.85 | 100.30 | +1.47% | |
| 99.29 | 99.85 | 98.83 | 98.85 | -0.46% | |
| 99.24 | 100.22 | 99.01 | 99.31 | -0.13% | |
| 98.69 | 99.79 | 98.49 | 99.44 | +0.76% | |
| 98.81 | 98.92 | 98.14 | 98.69 | 0.00% | |
| 98.67 | 99.03 | 98.22 | 98.69 | -0.06% | |
| 98.50 | 98.76 | 97.98 | 98.75 | +0.56% | |
| 98.68 | 99.00 | 97.87 | 98.20 | 0.00% | |
| 99.56 | 99.84 | 98.01 | 98.20 | -1.39% | |
| 97.74 | 100.24 | 97.68 | 99.58 | +2.27% | |
| 96.89 | 97.88 | 96.43 | 97.37 | +0.46% | |
| 98.48 | 98.70 | 96.92 | 96.92 | -1.45% | |
| 98.10 | 98.79 | 97.77 | 98.35 | +0.47% | |
| 98.11 | 98.58 | 97.52 | 97.89 | -0.07% | |
| 98.74 | 99.17 | 97.67 | 97.96 | -0.35% | |
| 97.64 | 98.58 | 96.83 | 98.30 | +0.60% | |
| 97.69 | 98.79 | 97.04 | 97.71 | -0.55% | |
| 98.50 | 99.82 | 98.19 | 98.25 | +0.09% | |
| 98.91 | 99.00 | 97.91 | 98.16 | -0.41% | |
| 98.54 | 99.28 | 98.07 | 98.56 | -0.07% | |
| 96.49 | 99.14 | 96.44 | 98.63 | +2.74% | |
| 95.82 | 96.44 | 94.60 | 96.00 | +0.47% | |
| 95.74 | 97.03 | 95.14 | 95.55 | -0.35% | |
| 95.30 | 96.18 | 94.87 | 95.89 | +2.00% | |
| 92.46 | 94.32 | 92.46 | 94.01 | +1.45% | |
| 91.46 | 92.68 | 91.41 | 92.67 | +1.94% | |
| 93.00 | 93.00 | 90.74 | 90.91 | -2.24% | |
| 92.74 | 93.43 | 92.30 | 92.99 | +1.05% | |
| 93.79 | 94.34 | 92.02 | 92.02 | -1.65% | |
| 93.96 | 93.96 | 92.89 | 93.56 | -0.43% | |
| 94.50 | 95.01 | 93.65 | 93.96 | -1.59% | |
| 95.74 | 96.54 | 95.00 | 95.48 | -0.70% | |
| 96.38 | 96.84 | 95.14 | 96.15 | -0.48% | |
| 97.46 | 98.18 | 96.56 | 96.61 | -1.29% | |
| 96.03 | 98.04 | 95.86 | 97.87 | +1.99% | |
| 94.60 | 96.04 | 94.60 | 95.96 | +1.53% | |
| 95.25 | 95.36 | 94.47 | 94.51 | -0.55% | |
| 94.54 | 95.05 | 93.41 | 95.03 | +0.52% | |
| 96.04 | 96.18 | 94.37 | 94.54 | -1.54% | |
| 95.54 | 96.51 | 95.35 | 96.02 | +0.27% | |
| 95.38 | 95.82 | 93.62 | 95.76 | +0.15% | |
| 95.52 | 95.82 | 94.14 | 95.62 | -0.30% | |
| 96.97 | 99.55 | 95.56 | 95.91 | +2.80% | |
| 93.03 | 94.05 | 92.71 | 93.30 | +0.14% | |
| 94.56 | 94.74 | 92.71 | 93.17 | -1.65% | |
| 95.48 | 95.48 | 94.32 | 94.73 | -0.04% | |
| 95.72 | 95.77 | 94.41 | 94.77 | -0.58% | |
| 96.02 | 96.02 | 94.77 | 95.32 | -0.67% | |
| 96.86 | 96.86 | 95.64 | 95.96 | -0.16% | |
| 95.00 | 97.57 | 95.00 | 96.11 | +1.18% | |
| 95.24 | 96.16 | 94.91 | 94.99 | -0.39% | |
| 96.16 | 96.22 | 94.99 | 95.36 | -0.33% | |
| 94.66 | 96.36 | 94.13 | 95.68 | +1.08% | |
| 97.44 | 97.55 | 94.59 | 94.66 | -2.54% | |
| 96.09 | 97.29 | 95.86 | 97.13 | +1.34% | |
| 94.70 | 96.09 | 94.70 | 95.85 | -0.29% | |
| 95.01 | 96.30 | 94.47 | 96.13 | +1.78% | |
| 96.46 | 97.29 | 94.21 | 94.45 | -1.08% | |
| 96.57 | 96.79 | 95.35 | 95.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNI chart for longer ranges.