Canadian National Railway Company ( CNI) - Price History
Monthly price history for CNI (Canadian National Railway Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $119.77 | $119.77 |
| September 2026 | $118.90 | $118.90 |
| August 2026 | $124.08 | $124.75 |
| July 2026 | $126.52 | $127.21 |
| June 2026 | $118.60 | $119.24 |
| May 2026 | $117.26 | $118.55 |
| April 2026 | $110.91 | $112.13 |
| March 2026 | $101.66 | $102.77 |
| February 2026 | $110.28 | $112.19 |
| January 2026 | $94.58 | $96.22 |
| December 2025 | $97.17 | $98.85 |
| November 2025 | $93.64 | $95.89 |
| October 2025 | $93.65 | $95.91 |
| September 2025 | $92.08 | $94.30 |
| August 2025 | $93.88 | $96.78 |
| July 2025 | $90.64 | $93.45 |
| June 2025 | $100.92 | $104.04 |
| May 2025 | $101.16 | $104.94 |
| April 2025 | $93.33 | $96.82 |
| March 2025 | $93.95 | $97.46 |
| February 2025 | $97.11 | $101.36 |
| January 2025 | $100.13 | $104.51 |
| December 2024 | $97.26 | $101.51 |
| November 2024 | $106.41 | $111.69 |
| October 2024 | $102.82 | $107.92 |
| September 2024 | $111.62 | $117.15 |
| August 2024 | $111.66 | $117.82 |
| July 2024 | $109.69 | $115.75 |
| June 2024 | $111.95 | $118.13 |
| May 2024 | $120.08 | $127.33 |
| April 2024 | $114.52 | $121.44 |
| March 2024 | $124.21 | $131.71 |
| February 2024 | $121.72 | $129.69 |
| January 2024 | $116.42 | $124.04 |
| December 2023 | $117.91 | $125.63 |
| November 2023 | $108.28 | $115.95 |
| October 2023 | $98.78 | $105.78 |
| September 2023 | $101.17 | $108.33 |
| August 2023 | $104.61 | $112.61 |
| July 2023 | $112.62 | $121.23 |
| June 2023 | $112.47 | $121.07 |
| May 2023 | $104.19 | $112.73 |
| April 2023 | $110.23 | $119.27 |
| March 2023 | $109.03 | $117.97 |
| February 2023 | $104.75 | $113.89 |
| January 2023 | $109.53 | $119.09 |
| December 2022 | $109.34 | $118.88 |
| November 2022 | $117.62 | $128.43 |
| October 2022 | $108.47 | $118.44 |
| September 2022 | $98.90 | $107.99 |
| August 2022 | $108.38 | $118.91 |
| July 2022 | $115.46 | $126.68 |
| June 2022 | $102.51 | $112.47 |
| May 2022 | $103.18 | $113.78 |
| April 2022 | $106.66 | $117.62 |
| March 2022 | $121.64 | $134.14 |
| February 2022 | $111.92 | $123.99 |
| January 2022 | $109.87 | $121.72 |
| December 2021 | $110.90 | $122.86 |
| November 2021 | $113.83 | $126.57 |
| October 2021 | $119.53 | $132.91 |
| September 2021 | $104.01 | $115.65 |
| August 2021 | $105.36 | $117.63 |
| July 2021 | $97.30 | $108.63 |
| June 2021 | $94.52 | $105.52 |
| May 2021 | $100.37 | $112.57 |
| April 2021 | $95.98 | $107.65 |
| March 2021 | $103.41 | $115.98 |
| February 2021 | $97.05 | $109.32 |
| January 2021 | $89.82 | $101.17 |
| December 2020 | $97.52 | $109.85 |
| November 2020 | $94.65 | $107.05 |
| October 2020 | $87.93 | $99.45 |
| September 2020 | $94.12 | $106.46 |
| August 2020 | $92.06 | $104.58 |
| July 2020 | $86.09 | $97.79 |
| June 2020 | $77.97 | $88.57 |
| May 2020 | $75.39 | $86.04 |
| April 2020 | $72.61 | $82.87 |
| March 2020 | $68.02 | $77.63 |
| February 2020 | $74.02 | $84.91 |
| January 2020 | $81.46 | $93.44 |
| December 2019 | $78.86 | $90.45 |
| November 2019 | $79.05 | $91.09 |
| October 2019 | $77.56 | $89.37 |
| September 2019 | $77.98 | $89.86 |
| August 2019 | $79.61 | $92.14 |
| July 2019 | $81.75 | $94.61 |
| June 2019 | $79.91 | $92.48 |
| May 2019 | $76.21 | $88.59 |
| April 2019 | $79.81 | $92.78 |
| March 2019 | $76.98 | $89.48 |
| February 2019 | $73.54 | $85.88 |
| January 2019 | $71.52 | $83.52 |
| December 2018 | $63.46 | $74.11 |
| November 2018 | $73.18 | $85.82 |
| October 2018 | $72.89 | $85.48 |
| September 2018 | $76.57 | $89.80 |
| August 2018 | $75.51 | $88.91 |
| July 2018 | $75.71 | $89.15 |
| June 2018 | $69.43 | $81.75 |
| May 2018 | $70.60 | $83.48 |
| April 2018 | $65.35 | $77.28 |
| March 2018 | $61.84 | $73.13 |
| February 2018 | $65.12 | $77.37 |
| January 2018 | $67.43 | $80.12 |
| December 2017 | $69.44 | $82.50 |
| November 2017 | $65.36 | $77.98 |
| October 2017 | $67.47 | $80.49 |
| September 2017 | $69.45 | $82.85 |
| August 2017 | $67.61 | $80.99 |
| July 2017 | $65.96 | $79.02 |
| June 2017 | $67.66 | $81.05 |
| May 2017 | $64.38 | $77.43 |
| April 2017 | $60.11 | $72.29 |
| March 2017 | $61.47 | $73.93 |
| February 2017 | $57.77 | $69.77 |
| January 2017 | $57.56 | $69.52 |
| December 2016 | $55.80 | $67.40 |
| November 2016 | $55.10 | $66.83 |
| October 2016 | $51.84 | $62.87 |
| September 2016 | $53.92 | $65.40 |
| August 2016 | $52.79 | $64.31 |
| July 2016 | $51.88 | $63.21 |
| June 2016 | $48.48 | $59.06 |
| May 2016 | $48.43 | $59.29 |
| April 2016 | $50.28 | $61.56 |
| March 2016 | $51.02 | $62.46 |
| February 2016 | $47.07 | $57.90 |
| January 2016 | $43.49 | $53.49 |
| December 2015 | $45.43 | $55.88 |
| November 2015 | $48.37 | $59.75 |
| October 2015 | $49.46 | $61.09 |
| September 2015 | $45.95 | $56.76 |
| August 2015 | $44.72 | $55.48 |
| July 2015 | $50.32 | $62.43 |
| June 2015 | $46.55 | $57.75 |
| May 2015 | $47.65 | $59.36 |
| April 2015 | $51.79 | $64.52 |
| March 2015 | $53.68 | $66.87 |
| February 2015 | $55.30 | $69.14 |
| January 2015 | $52.77 | $65.98 |
| December 2014 | $55.11 | $68.91 |
| November 2014 | $56.64 | $71.05 |
| October 2014 | $56.27 | $70.58 |
| September 2014 | $56.57 | $70.96 |
| August 2014 | $57.11 | $71.86 |
| July 2014 | $53.12 | $66.84 |
| June 2014 | $51.67 | $65.02 |
| May 2014 | $47.96 | $60.58 |
| April 2014 | $46.37 | $58.57 |
| March 2014 | $44.51 | $56.22 |
| February 2014 | $44.58 | $56.54 |
| January 2014 | $42.19 | $53.50 |
| December 2013 | $44.96 | $57.02 |
| November 2013 | $44.19 | $112.50 |
| October 2013 | $43.18 | $109.93 |
| September 2013 | $39.82 | $101.37 |
| August 2013 | $36.66 | $93.73 |
| July 2013 | $39.06 | $99.86 |
| June 2013 | $38.05 | $97.27 |
| May 2013 | $39.45 | $101.27 |
| April 2013 | $38.17 | $97.98 |
| March 2013 | $39.07 | $100.30 |
| February 2013 | $39.34 | $101.40 |
| January 2013 | $37.11 | $95.66 |
| December 2012 | $35.31 | $91.01 |
| November 2012 | $34.71 | $89.83 |
| October 2012 | $33.37 | $86.38 |
| September 2012 | $34.09 | $88.23 |
| August 2012 | $35.22 | $91.54 |
| July 2012 | $33.89 | $88.08 |
| June 2012 | $32.46 | $84.38 |
| May 2012 | $31.38 | $81.94 |
| April 2012 | $32.66 | $85.28 |
| March 2012 | $30.42 | $79.43 |
| February 2012 | $29.34 | $76.99 |
| January 2012 | $28.74 | $75.42 |
| December 2011 | $29.94 | $78.56 |
| November 2011 | $29.44 | $77.56 |
| October 2011 | $29.76 | $78.42 |
| September 2011 | $25.27 | $66.58 |
| August 2011 | $27.88 | $73.80 |
| July 2011 | $28.28 | $74.86 |
| June 2011 | $30.18 | $79.90 |
| May 2011 | $29.44 | $78.28 |
| April 2011 | $29.12 | $77.43 |
| March 2011 | $28.31 | $75.27 |
| February 2011 | $27.43 | $73.27 |
| January 2011 | $25.42 | $67.90 |
| December 2010 | $24.89 | $66.47 |
| November 2010 | $23.85 | $63.95 |
| October 2010 | $24.16 | $64.78 |
| September 2010 | $23.87 | $64.02 |
| August 2010 | $22.66 | $61.02 |
| July 2010 | $23.39 | $62.97 |
| June 2010 | $21.31 | $57.38 |
| May 2010 | $21.21 | $57.37 |
| April 2010 | $22.10 | $59.79 |
| March 2010 | $22.40 | $60.59 |
| February 2010 | $19.38 | $52.66 |
| January 2010 | $18.37 | $49.93 |
| December 2009 | $20 | $54.36 |
| November 2009 | $19.27 | $52.60 |
| October 2009 | $17.68 | $48.24 |
| September 2009 | $17.95 | $48.99 |
| August 2009 | $17.60 | $48.27 |
| July 2009 | $17.79 | $48.78 |
| June 2009 | $15.67 | $42.96 |
| May 2009 | $15.77 | $43.46 |
| April 2009 | $14.66 | $40.42 |
| March 2009 | $12.86 | $35.45 |
| February 2009 | $11.66 | $32.34 |
| January 2009 | $12.62 | $35 |
| December 2008 | $13.25 | $36.76 |
| November 2008 | $12.63 | $35.22 |
| October 2008 | $15.51 | $43.25 |
| September 2008 | $17.15 | $47.83 |
| August 2008 | $18.75 | $52.53 |
| July 2008 | $18.83 | $52.75 |
| June 2008 | $17.16 | $48.08 |
| May 2008 | $20.05 | $56.41 |
| April 2008 | $18.62 | $52.39 |
| March 2008 | $17.17 | $48.32 |
| February 2008 | $18.68 | $52.78 |
| January 2008 | $17.85 | $50.45 |
| December 2007 | $16.61 | $46.93 |
| November 2007 | $17.28 | $49.04 |
| October 2007 | $19.73 | $55.99 |
| September 2007 | $20.08 | $57 |
| August 2007 | $18.48 | $52.65 |
| July 2007 | $18.30 | $52.13 |
| June 2007 | $17.88 | $50.93 |
| May 2007 | $19.09 | $54.59 |
| April 2007 | $17.57 | $50.24 |
| March 2007 | $15.44 | $44.14 |
| February 2007 | $15.24 | $43.75 |
| January 2007 | $15.92 | $45.69 |
| December 2006 | $14.99 | $43.03 |
| November 2006 | $16.35 | $47.07 |
| October 2006 | $16.54 | $47.64 |
| September 2006 | $14.56 | $41.94 |
| August 2006 | $14.80 | $42.76 |
| July 2006 | $13.98 | $40.39 |
| June 2006 | $15.14 | $43.75 |
| May 2006 | $15.42 | $44.70 |
| April 2006 | $15.49 | $44.91 |
| March 2006 | $15.62 | $45.28 |
| February 2006 | $16.22 | $94.35 |
| January 2006 | $15.54 | $90.39 |
| December 2005 | $13.75 | $79.99 |
| November 2005 | $13.70 | $79.86 |
| October 2005 | $12.43 | $72.48 |
| September 2005 | $12.18 | $70.99 |
| August 2005 | $11.32 | $66.28 |
| July 2005 | $11.35 | $66.45 |
| June 2005 | $9.85 | $57.65 |
| May 2005 | $10.43 | $61.28 |
| April 2005 | $9.73 | $57.21 |
| March 2005 | $10.77 | $63.31 |
| February 2005 | $10.50 | $61.94 |
| January 2005 | $10.08 | $59.45 |
| December 2004 | $10.38 | $61.25 |
| November 2004 | $9.79 | $57.97 |
| October 2004 | $9.13 | $54.05 |
| September 2004 | $8.19 | $48.50 |
| August 2004 | $7.67 | $45.57 |
| July 2004 | $7.58 | $45.03 |
| June 2004 | $7.34 | $43.59 |
| May 2004 | $6.62 | $39.48 |
| April 2004 | $6.33 | $37.77 |
| March 2004 | $6.59 | $39.33 |
| February 2004 | $6.58 | $59.22 |
| January 2004 | $6.66 | $59.95 |
| December 2003 | $7.03 | $63.28 |
| November 2003 | $6.57 | $59.35 |
| October 2003 | $6.66 | $60.20 |
| September 2003 | $5.76 | $52.02 |
| August 2003 | $5.92 | $53.73 |
| July 2003 | $5.73 | $52.05 |
| June 2003 | $5.32 | $48.26 |
| May 2003 | $5.53 | $50.46 |
| April 2003 | $5.33 | $48.63 |
| March 2003 | $4.69 | $42.80 |
| February 2003 | $4.63 | $42.46 |
| January 2003 | $4.46 | $40.95 |
| December 2002 | $4.53 | $41.56 |
| November 2002 | $4.45 | $41.03 |
| October 2002 | $4.63 | $42.67 |
| September 2002 | $4.05 | $37.34 |
| August 2002 | $4.70 | $43.60 |
| July 2002 | $5.18 | $47.99 |
| June 2002 | $5.59 | $51.80 |
| May 2002 | $5.33 | $49.65 |
| April 2002 | $5.14 | $47.85 |
| March 2002 | $5.37 | $49.96 |
| February 2002 | $5.36 | $50.14 |
| January 2002 | $5.23 | $48.86 |
| December 2001 | $5.16 | $48.28 |
| November 2001 | $4.75 | $44.60 |
| October 2001 | $4.22 | $39.60 |
| September 2001 | $4.05 | $38.05 |
| August 2001 | $4.61 | $43.50 |
| July 2001 | $4.84 | $45.60 |
| June 2001 | $4.30 | $40.50 |
| May 2001 | $4.24 | $40.14 |
| April 2001 | $4.18 | $39.59 |
| March 2001 | $3.98 | $37.67 |
| February 2001 | $3.95 | $37.61 |
| January 2001 | $3.88 | $36.96 |
| December 2000 | $3.12 | $29.69 |
| November 2000 | $3.28 | $31.44 |
| October 2000 | $3.29 | $31.50 |
| September 2000 | $3.06 | $29.31 |
| August 2000 | $3.06 | $29.44 |
| July 2000 | $3.30 | $31.81 |
| June 2000 | $3.03 | $29.19 |
| May 2000 | $2.76 | $26.81 |
| April 2000 | $2.89 | $28.06 |
| March 2000 | $2.75 | $26.69 |
| February 2000 | $2.41 | $23.56 |
| January 2000 | $2.55 | $24.88 |
| December 1999 | $2.71 | $26.50 |
| November 1999 | $3.05 | $29.94 |
| October 1999 | $3.11 | $30.50 |
| September 1999 | $3.09 | $30.31 |
| August 1999 | $3.22 | $63.56 |
| July 1999 | $3.40 | $67 |
| June 1999 | $3.40 | $67 |
| May 1999 | $3.23 | $64 |
| April 1999 | $3.18 | $63.12 |
| March 1999 | $2.81 | $55.62 |
| February 1999 | $2.42 | $48.31 |
| January 1999 | $2.68 | $53.50 |
| December 1998 | $2.60 | $51.88 |
| November 1998 | $2.69 | $54 |
| October 1998 | $2.52 | $50.44 |
| September 1998 | $2.23 | $44.62 |
| August 1998 | $2.23 | $45.06 |
| July 1998 | $2.62 | $52.81 |
| June 1998 | $2.63 | $53.12 |
| May 1998 | $2.92 | $59.12 |
| April 1998 | $3.21 | $65.06 |
| March 1998 | $3.16 | $64 |
| February 1998 | $3.05 | $62.12 |
| January 1998 | $2.45 | $49.94 |
| December 1997 | $2.32 | $47.25 |
| November 1997 | $2.53 | $51.69 |
| October 1997 | $2.64 | $53.94 |
| September 1997 | $2.54 | $52 |
| August 1997 | $2.42 | $49.69 |
| July 1997 | $2.53 | $51.94 |
| June 1997 | $2.13 | $43.75 |
| May 1997 | $2.02 | $41.75 |
| April 1997 | $1.86 | $38.50 |
| March 1997 | $1.71 | $35.38 |
| February 1997 | $1.75 | $36.38 |
| January 1997 | $1.91 | $39.75 |
| December 1996 | $1.83 | $38 |
| November 1996 | $1.97 | $41.12 |
| October 1996 | $1.32 | $27.50 |
| September 1996 | $0.98 | $20.50 |
| August 1996 | $0.92 | $19.25 |
| July 1996 | $0.87 | $18.25 |
| June 1996 | $0.88 | $18.37 |
| May 1996 | $0.87 | $18.50 |
| April 1996 | $0.90 | $19 |
| March 1996 | $0.82 | $17.25 |
| February 1996 | $0.81 | $17.25 |
| January 1996 | $0.82 | $17.62 |
| December 1995 | $0.70 | $15 |
| November 1995 | $0.70 | $15 |
CNI
List: Champions
Price: $119.77
52 week price:
Dividend Yield: 2.12%
5-year range yield:
Forward Dividend Yield: 2.20%
Payout Ratio: 39.54%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 5.54 USD
P/E Ratio: 23.44
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Country: Canada
Volume: 1.2 million
Ebitda: 1.3 billionMarket Capitalization: 74.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.48%
DGR5: 8.26%
DGR10: 10.11%
DGR20: 14.01%