Canadian National Railway Company ( CNI) - Price History
Monthly price history for CNI (Canadian National Railway Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $127.91 | $127.91 |
| June 2026 | $119.24 | $119.24 |
| May 2026 | $118.55 | $118.55 |
| April 2026 | $112.13 | $112.13 |
| March 2026 | $102.77 | $102.77 |
| February 2026 | $111.49 | $112.19 |
| January 2026 | $95.62 | $96.22 |
| December 2025 | $98.23 | $98.85 |
| November 2025 | $94.66 | $95.89 |
| October 2025 | $94.68 | $95.91 |
| September 2025 | $93.09 | $94.30 |
| August 2025 | $94.90 | $96.78 |
| July 2025 | $91.64 | $93.45 |
| June 2025 | $102.02 | $104.04 |
| May 2025 | $102.27 | $104.94 |
| April 2025 | $94.36 | $96.82 |
| March 2025 | $94.98 | $97.46 |
| February 2025 | $98.18 | $101.36 |
| January 2025 | $101.23 | $104.51 |
| December 2024 | $98.32 | $101.51 |
| November 2024 | $107.58 | $111.69 |
| October 2024 | $103.95 | $107.92 |
| September 2024 | $112.84 | $117.15 |
| August 2024 | $112.88 | $117.82 |
| July 2024 | $110.90 | $115.75 |
| June 2024 | $113.18 | $118.13 |
| May 2024 | $121.40 | $127.33 |
| April 2024 | $115.78 | $121.44 |
| March 2024 | $125.57 | $131.71 |
| February 2024 | $123.05 | $129.69 |
| January 2024 | $117.69 | $124.04 |
| December 2023 | $119.20 | $125.63 |
| November 2023 | $109.47 | $115.95 |
| October 2023 | $99.87 | $105.78 |
| September 2023 | $102.28 | $108.33 |
| August 2023 | $105.75 | $112.61 |
| July 2023 | $113.85 | $121.23 |
| June 2023 | $113.70 | $121.07 |
| May 2023 | $105.33 | $112.73 |
| April 2023 | $111.44 | $119.27 |
| March 2023 | $110.23 | $117.97 |
| February 2023 | $105.90 | $113.89 |
| January 2023 | $110.73 | $119.09 |
| December 2022 | $110.54 | $118.88 |
| November 2022 | $118.90 | $128.43 |
| October 2022 | $109.66 | $118.44 |
| September 2022 | $99.98 | $107.99 |
| August 2022 | $109.56 | $118.91 |
| July 2022 | $116.72 | $126.68 |
| June 2022 | $103.63 | $112.47 |
| May 2022 | $104.31 | $113.78 |
| April 2022 | $107.83 | $117.62 |
| March 2022 | $122.98 | $134.14 |
| February 2022 | $113.15 | $123.99 |
| January 2022 | $111.08 | $121.72 |
| December 2021 | $112.12 | $122.86 |
| November 2021 | $115.08 | $126.57 |
| October 2021 | $120.84 | $132.91 |
| September 2021 | $105.15 | $115.65 |
| August 2021 | $106.52 | $117.63 |
| July 2021 | $98.37 | $108.63 |
| June 2021 | $95.55 | $105.52 |
| May 2021 | $101.47 | $112.57 |
| April 2021 | $97.03 | $107.65 |
| March 2021 | $104.54 | $115.98 |
| February 2021 | $98.12 | $109.32 |
| January 2021 | $90.80 | $101.17 |
| December 2020 | $98.59 | $109.85 |
| November 2020 | $95.68 | $107.05 |
| October 2020 | $88.89 | $99.45 |
| September 2020 | $95.16 | $106.46 |
| August 2020 | $93.07 | $104.58 |
| July 2020 | $87.03 | $97.79 |
| June 2020 | $78.82 | $88.57 |
| May 2020 | $76.21 | $86.04 |
| April 2020 | $73.40 | $82.87 |
| March 2020 | $68.76 | $77.63 |
| February 2020 | $74.84 | $84.91 |
| January 2020 | $82.36 | $93.44 |
| December 2019 | $79.72 | $90.45 |
| November 2019 | $79.92 | $91.09 |
| October 2019 | $78.41 | $89.37 |
| September 2019 | $78.84 | $89.86 |
| August 2019 | $80.49 | $92.14 |
| July 2019 | $82.64 | $94.61 |
| June 2019 | $80.78 | $92.48 |
| May 2019 | $77.04 | $88.59 |
| April 2019 | $80.69 | $92.78 |
| March 2019 | $77.82 | $89.48 |
| February 2019 | $74.34 | $85.88 |
| January 2019 | $72.30 | $83.52 |
| December 2018 | $64.15 | $74.11 |
| November 2018 | $73.98 | $85.82 |
| October 2018 | $73.68 | $85.48 |
| September 2018 | $77.41 | $89.80 |
| August 2018 | $76.34 | $88.91 |
| July 2018 | $76.54 | $89.15 |
| June 2018 | $70.19 | $81.75 |
| May 2018 | $71.37 | $83.48 |
| April 2018 | $66.07 | $77.28 |
| March 2018 | $62.52 | $73.13 |
| February 2018 | $65.83 | $77.37 |
| January 2018 | $68.17 | $80.12 |
| December 2017 | $70.20 | $82.50 |
| November 2017 | $66.08 | $77.98 |
| October 2017 | $68.21 | $80.49 |
| September 2017 | $70.21 | $82.85 |
| August 2017 | $68.35 | $80.99 |
| July 2017 | $66.68 | $79.02 |
| June 2017 | $68.40 | $81.05 |
| May 2017 | $65.09 | $77.43 |
| April 2017 | $60.77 | $72.29 |
| March 2017 | $62.15 | $73.93 |
| February 2017 | $58.40 | $69.77 |
| January 2017 | $58.19 | $69.52 |
| December 2016 | $56.42 | $67.40 |
| November 2016 | $55.71 | $66.83 |
| October 2016 | $52.40 | $62.87 |
| September 2016 | $54.51 | $65.40 |
| August 2016 | $53.37 | $64.31 |
| July 2016 | $52.45 | $63.21 |
| June 2016 | $49.01 | $59.06 |
| May 2016 | $48.96 | $59.29 |
| April 2016 | $50.84 | $61.56 |
| March 2016 | $51.58 | $62.46 |
| February 2016 | $47.59 | $57.90 |
| January 2016 | $43.96 | $53.49 |
| December 2015 | $45.93 | $55.88 |
| November 2015 | $48.90 | $59.75 |
| October 2015 | $50 | $61.09 |
| September 2015 | $46.46 | $56.76 |
| August 2015 | $45.21 | $55.48 |
| July 2015 | $50.88 | $62.43 |
| June 2015 | $47.06 | $57.75 |
| May 2015 | $48.17 | $59.36 |
| April 2015 | $52.36 | $64.52 |
| March 2015 | $54.26 | $66.87 |
| February 2015 | $55.90 | $69.14 |
| January 2015 | $53.35 | $65.98 |
| December 2014 | $55.72 | $68.91 |
| November 2014 | $57.26 | $71.05 |
| October 2014 | $56.88 | $70.58 |
| September 2014 | $57.19 | $70.96 |
| August 2014 | $57.73 | $71.86 |
| July 2014 | $53.70 | $66.84 |
| June 2014 | $52.24 | $65.02 |
| May 2014 | $48.49 | $60.58 |
| April 2014 | $46.88 | $58.57 |
| March 2014 | $45 | $56.22 |
| February 2014 | $45.07 | $56.54 |
| January 2014 | $42.65 | $53.50 |
| December 2013 | $45.46 | $57.02 |
| November 2013 | $44.68 | $112.50 |
| October 2013 | $43.66 | $109.93 |
| September 2013 | $40.26 | $101.37 |
| August 2013 | $37.06 | $93.73 |
| July 2013 | $39.49 | $99.86 |
| June 2013 | $38.46 | $97.27 |
| May 2013 | $39.88 | $101.27 |
| April 2013 | $38.59 | $97.98 |
| March 2013 | $39.50 | $100.30 |
| February 2013 | $39.77 | $101.40 |
| January 2013 | $37.52 | $95.66 |
| December 2012 | $35.70 | $91.01 |
| November 2012 | $35.09 | $89.83 |
| October 2012 | $33.74 | $86.38 |
| September 2012 | $34.46 | $88.23 |
| August 2012 | $35.60 | $91.54 |
| July 2012 | $34.26 | $88.08 |
| June 2012 | $32.82 | $84.38 |
| May 2012 | $31.73 | $81.94 |
| April 2012 | $33.02 | $85.28 |
| March 2012 | $30.76 | $79.43 |
| February 2012 | $29.66 | $76.99 |
| January 2012 | $29.06 | $75.42 |
| December 2011 | $30.27 | $78.56 |
| November 2011 | $29.76 | $77.56 |
| October 2011 | $30.09 | $78.42 |
| September 2011 | $25.55 | $66.58 |
| August 2011 | $28.19 | $73.80 |
| July 2011 | $28.59 | $74.86 |
| June 2011 | $30.52 | $79.90 |
| May 2011 | $29.77 | $78.28 |
| April 2011 | $29.44 | $77.43 |
| March 2011 | $28.62 | $75.27 |
| February 2011 | $27.74 | $73.27 |
| January 2011 | $25.70 | $67.90 |
| December 2010 | $25.16 | $66.47 |
| November 2010 | $24.11 | $63.95 |
| October 2010 | $24.42 | $64.78 |
| September 2010 | $24.14 | $64.02 |
| August 2010 | $22.91 | $61.02 |
| July 2010 | $23.64 | $62.97 |
| June 2010 | $21.55 | $57.38 |
| May 2010 | $21.44 | $57.37 |
| April 2010 | $22.35 | $59.79 |
| March 2010 | $22.65 | $60.59 |
| February 2010 | $19.59 | $52.66 |
| January 2010 | $18.58 | $49.93 |
| December 2009 | $20.22 | $54.36 |
| November 2009 | $19.48 | $52.60 |
| October 2009 | $17.87 | $48.24 |
| September 2009 | $18.15 | $48.99 |
| August 2009 | $17.80 | $48.27 |
| July 2009 | $17.98 | $48.78 |
| June 2009 | $15.84 | $42.96 |
| May 2009 | $15.94 | $43.46 |
| April 2009 | $14.82 | $40.42 |
| March 2009 | $13 | $35.45 |
| February 2009 | $11.78 | $32.34 |
| January 2009 | $12.75 | $35 |
| December 2008 | $13.40 | $36.76 |
| November 2008 | $12.77 | $35.22 |
| October 2008 | $15.68 | $43.25 |
| September 2008 | $17.34 | $47.83 |
| August 2008 | $18.96 | $52.53 |
| July 2008 | $19.03 | $52.75 |
| June 2008 | $17.35 | $48.08 |
| May 2008 | $20.27 | $56.41 |
| April 2008 | $18.82 | $52.39 |
| March 2008 | $17.36 | $48.32 |
| February 2008 | $18.88 | $52.78 |
| January 2008 | $18.05 | $50.45 |
| December 2007 | $16.79 | $46.93 |
| November 2007 | $17.47 | $49.04 |
| October 2007 | $19.94 | $55.99 |
| September 2007 | $20.30 | $57 |
| August 2007 | $18.68 | $52.65 |
| July 2007 | $18.50 | $52.13 |
| June 2007 | $18.07 | $50.93 |
| May 2007 | $19.30 | $54.59 |
| April 2007 | $17.76 | $50.24 |
| March 2007 | $15.61 | $44.14 |
| February 2007 | $15.41 | $43.75 |
| January 2007 | $16.09 | $45.69 |
| December 2006 | $15.15 | $43.03 |
| November 2006 | $16.53 | $47.07 |
| October 2006 | $16.73 | $47.64 |
| September 2006 | $14.72 | $41.94 |
| August 2006 | $14.96 | $42.76 |
| July 2006 | $14.13 | $40.39 |
| June 2006 | $15.31 | $43.75 |
| May 2006 | $15.59 | $44.70 |
| April 2006 | $15.66 | $44.91 |
| March 2006 | $15.79 | $45.28 |
| February 2006 | $16.40 | $94.35 |
| January 2006 | $15.71 | $90.39 |
| December 2005 | $13.90 | $79.99 |
| November 2005 | $13.85 | $79.86 |
| October 2005 | $12.57 | $72.48 |
| September 2005 | $12.31 | $70.99 |
| August 2005 | $11.45 | $66.28 |
| July 2005 | $11.48 | $66.45 |
| June 2005 | $9.96 | $57.65 |
| May 2005 | $10.54 | $61.28 |
| April 2005 | $9.84 | $57.21 |
| March 2005 | $10.89 | $63.31 |
| February 2005 | $10.61 | $61.94 |
| January 2005 | $10.18 | $59.45 |
| December 2004 | $10.49 | $61.25 |
| November 2004 | $9.90 | $57.97 |
| October 2004 | $9.23 | $54.05 |
| September 2004 | $8.28 | $48.50 |
| August 2004 | $7.76 | $45.57 |
| July 2004 | $7.66 | $45.03 |
| June 2004 | $7.42 | $43.59 |
| May 2004 | $6.69 | $39.48 |
| April 2004 | $6.40 | $37.77 |
| March 2004 | $6.66 | $39.33 |
| February 2004 | $6.65 | $59.22 |
| January 2004 | $6.74 | $59.95 |
| December 2003 | $7.11 | $63.28 |
| November 2003 | $6.64 | $59.35 |
| October 2003 | $6.74 | $60.20 |
| September 2003 | $5.82 | $52.02 |
| August 2003 | $5.98 | $53.73 |
| July 2003 | $5.80 | $52.05 |
| June 2003 | $5.38 | $48.26 |
| May 2003 | $5.59 | $50.46 |
| April 2003 | $5.39 | $48.63 |
| March 2003 | $4.74 | $42.80 |
| February 2003 | $4.68 | $42.46 |
| January 2003 | $4.51 | $40.95 |
| December 2002 | $4.58 | $41.56 |
| November 2002 | $4.50 | $41.03 |
| October 2002 | $4.68 | $42.67 |
| September 2002 | $4.09 | $37.34 |
| August 2002 | $4.76 | $43.60 |
| July 2002 | $5.24 | $47.99 |
| June 2002 | $5.65 | $51.80 |
| May 2002 | $5.39 | $49.65 |
| April 2002 | $5.20 | $47.85 |
| March 2002 | $5.43 | $49.96 |
| February 2002 | $5.42 | $50.14 |
| January 2002 | $5.28 | $48.86 |
| December 2001 | $5.22 | $48.28 |
| November 2001 | $4.80 | $44.60 |
| October 2001 | $4.26 | $39.60 |
| September 2001 | $4.10 | $38.05 |
| August 2001 | $4.66 | $43.50 |
| July 2001 | $4.89 | $45.60 |
| June 2001 | $4.34 | $40.50 |
| May 2001 | $4.28 | $40.14 |
| April 2001 | $4.22 | $39.59 |
| March 2001 | $4.02 | $37.67 |
| February 2001 | $3.99 | $37.61 |
| January 2001 | $3.92 | $36.96 |
| December 2000 | $3.15 | $29.69 |
| November 2000 | $3.32 | $31.44 |
| October 2000 | $3.32 | $31.50 |
| September 2000 | $3.09 | $29.31 |
| August 2000 | $3.09 | $29.44 |
| July 2000 | $3.34 | $31.81 |
| June 2000 | $3.06 | $29.19 |
| May 2000 | $2.80 | $26.81 |
| April 2000 | $2.93 | $28.06 |
| March 2000 | $2.78 | $26.69 |
| February 2000 | $2.44 | $23.56 |
| January 2000 | $2.58 | $24.88 |
| December 1999 | $2.74 | $26.50 |
| November 1999 | $3.08 | $29.94 |
| October 1999 | $3.14 | $30.50 |
| September 1999 | $3.12 | $30.31 |
| August 1999 | $3.26 | $63.56 |
| July 1999 | $3.43 | $67 |
| June 1999 | $3.43 | $67 |
| May 1999 | $3.26 | $64 |
| April 1999 | $3.22 | $63.12 |
| March 1999 | $2.84 | $55.62 |
| February 1999 | $2.45 | $48.31 |
| January 1999 | $2.71 | $53.50 |
| December 1998 | $2.63 | $51.88 |
| November 1998 | $2.72 | $54 |
| October 1998 | $2.54 | $50.44 |
| September 1998 | $2.25 | $44.62 |
| August 1998 | $2.26 | $45.06 |
| July 1998 | $2.65 | $52.81 |
| June 1998 | $2.66 | $53.12 |
| May 1998 | $2.95 | $59.12 |
| April 1998 | $3.25 | $65.06 |
| March 1998 | $3.19 | $64 |
| February 1998 | $3.09 | $62.12 |
| January 1998 | $2.48 | $49.94 |
| December 1997 | $2.35 | $47.25 |
| November 1997 | $2.56 | $51.69 |
| October 1997 | $2.67 | $53.94 |
| September 1997 | $2.57 | $52 |
| August 1997 | $2.45 | $49.69 |
| July 1997 | $2.56 | $51.94 |
| June 1997 | $2.15 | $43.75 |
| May 1997 | $2.04 | $41.75 |
| April 1997 | $1.88 | $38.50 |
| March 1997 | $1.73 | $35.38 |
| February 1997 | $1.77 | $36.38 |
| January 1997 | $1.93 | $39.75 |
| December 1996 | $1.85 | $38 |
| November 1996 | $1.99 | $41.12 |
| October 1996 | $1.33 | $27.50 |
| September 1996 | $0.99 | $20.50 |
| August 1996 | $0.93 | $19.25 |
| July 1996 | $0.88 | $18.25 |
| June 1996 | $0.88 | $18.37 |
| May 1996 | $0.88 | $18.50 |
| April 1996 | $0.91 | $19 |
| March 1996 | $0.82 | $17.25 |
| February 1996 | $0.82 | $17.25 |
| January 1996 | $0.83 | $17.62 |
| December 1995 | $0.71 | $15 |
| November 1995 | $0.71 | $15 |
CNI
List: Champions
Price: $127.91
52 week price:
Dividend Yield: 2.15%
5-year range yield:
Forward Dividend Yield: 2.12%
Payout Ratio: 39.54%
Payout Ratio Range:
Dividend Per Share: 2.69 USD
Earnings Per Share: 5.43 USD
P/E Ratio: 20.14
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Country: Canada
Volume: 1.2 million
Ebitda: 1.3 billionMarket Capitalization: 73.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 5.42%
DGR5: 8.43%
DGR10: 10.09%
DGR20: 14.43%