MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNI — Canadian National Railway
NYSECanadian National Railway
$119.77
+2.61(+2.23%)
- O
- 117.54
- H
- 120.09
- L
- 117.31
- V
- 830.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$119.77
Period Return+22.73%
Period High$131.55
Period Low$90.74
Avg Daily Volume1.52M
Total Trading Days365
CNI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $117.54 | $120.09 | $117.31 | $119.77 | +$2.61 | +2.23% | 830,213 | $119.47 | $117.31 $120.09 |
| Oct 1, 2026 | $118.29 | $119.04 | $116.58 | $117.16 | $-1.74 | -1.46% | 1,269,467 | $117.20 | $116.58 $119.04 |
| Sep 30, 2026 | $120.90 | $120.90 | $118.90 | $118.90 | $-1.65 | -1.37% | 929,271 | $119.82 | $118.90 $120.90 |
| Sep 29, 2026 | $120.54 | $121.54 | $119.80 | $120.55 | $-0.59 | -0.49% | 795,130 | $120.47 | $119.80 $121.54 |
| Sep 28, 2026 | $120.70 | $121.40 | $119.68 | $121.14 | +$0.21 | +0.17% | 1,565,742 | $120.86 | $119.68 $121.40 |
| Sep 25, 2026 | $119.76 | $121.11 | $119.46 | $120.93 | +$1.01 | +0.84% | 1,652,122 | $120.76 | $119.46 $121.11 |
| Sep 24, 2026 | $119.36 | $121.18 | $119.06 | $119.92 | +$0.43 | +0.36% | 1,431,159 | $120.32 | $119.06 $121.18 |
| Sep 23, 2026 | $119.11 | $121.16 | $119.11 | $119.49 | $-0.03 | -0.03% | 1,329,873 | $119.87 | $119.11 $121.16 |
| Sep 22, 2026 | $118.44 | $119.69 | $117.52 | $119.52 | +$2.01 | +1.71% | 1,056,939 | $119.06 | $117.52 $119.69 |
| Sep 21, 2026 | $119.02 | $119.76 | $116.72 | $117.51 | $-1.44 | -1.21% | 1,155,003 | $117.44 | $116.72 $119.76 |
| Sep 18, 2026 | $119.25 | $119.69 | $118.58 | $118.95 | $-0.92 | -0.77% | 919,815 | $119.04 | $118.58 $119.69 |
| Sep 17, 2026 | $120.80 | $121.20 | $118.24 | $119.87 | +$0.38 | +0.32% | 1,476,124 | $119.44 | $118.24 $121.20 |
| Sep 16, 2026 | $120.99 | $121.69 | $118.94 | $119.49 | $-2.28 | -1.87% | 1,595,696 | $119.87 | $118.94 $121.69 |
| Sep 15, 2026 | $121.81 | $122.11 | $121.15 | $121.77 | $-0.32 | -0.26% | 669,398 | $121.67 | $121.15 $122.11 |
| Sep 14, 2026 | $122.11 | $123.09 | $121.74 | $122.09 | $-0.16 | -0.13% | 672,513 | $122.28 | $121.74 $123.09 |
| Sep 11, 2026 | $121.63 | $122.43 | $120.88 | $122.25 | +$1.09 | +0.90% | 1,537,579 | $121.98 | $120.88 $122.43 |
| Sep 10, 2026 | $121.54 | $122.60 | $120.29 | $121.16 | $-0.68 | -0.56% | 927,816 | $121.23 | $120.29 $122.60 |
| Sep 9, 2026 | $122.47 | $122.79 | $121.10 | $121.84 | $-0.92 | -0.75% | 1,003,933 | $122.03 | $121.10 $122.79 |
| Sep 8, 2026 | $122.48 | $123.66 | $122.48 | $122.76 | $-0.61 | -0.49% | 1,677,590 | $122.94 | $122.48 $123.66 |
| Sep 4, 2026 | $122.49 | $124.53 | $122.49 | $123.37 | +$0.20 | +0.16% | 5,388,701 | $123.16 | $122.49 $124.53 |
| Sep 3, 2026 | $121.70 | $123.75 | $120.96 | $123.17 | +$1.72 | +1.42% | 1,552,637 | $122.92 | $120.96 $123.75 |
| Sep 2, 2026 | $121.10 | $121.53 | $119.76 | $121.45 | +$1.03 | +0.86% | 1,147,667 | $120.91 | $119.76 $121.53 |
| Sep 1, 2026 | $124.58 | $124.58 | $119.62 | $120.42 | $-4.33 | -3.47% | 1,627,562 | $120.71 | $119.62 $124.58 |
| Aug 31, 2026 | $125.77 | $126.00 | $124.13 | $124.75 | $-1.26 | -1.00% | 1,564,787 | $124.76 | $124.13 $126.00 |
| Aug 28, 2026 | $126.89 | $126.95 | $125.00 | $126.01 | $-0.47 | -0.37% | 809,401 | $125.74 | $125.00 $126.95 |
| Aug 27, 2026 | $127.00 | $127.85 | $126.31 | $126.48 | $-1.06 | -0.83% | 831,192 | $126.75 | $126.31 $127.85 |
| Aug 26, 2026 | $126.94 | $128.38 | $126.66 | $127.54 | +$0.42 | +0.33% | 950,396 | $127.81 | $126.66 $128.38 |
| Aug 25, 2026 | $127.41 | $128.44 | $126.64 | $127.12 | $-0.28 | -0.22% | 753,903 | $127.36 | $126.64 $128.44 |
| Aug 24, 2026 | $129.35 | $129.75 | $126.30 | $127.40 | $-2.44 | -1.88% | 1,157,672 | $127.67 | $126.30 $129.75 |
| Aug 21, 2026 | $129.26 | $130.12 | $128.57 | $129.84 | +$1.61 | +1.26% | 1,059,636 | $129.75 | $128.57 $130.12 |