Canadian National Railway Company
CNINYSEIndustrials● Active
$121.18
+$0.80(+0.66%)
Market Cap$73.5B
P/E Ratio—
52W High$122.48
52W Low$90.74
Canadian National Railway Company（CNI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cni · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$137.19
Mar 30, 2022
-11.6% from here
5-Year Low5Y
$90.74
Nov 24, 2025
+33.7% from low
IPO Priceadj.
$3.21
Nov 26, 1996
+3.7K% since IPO
1 Year Ago
$104.60
Jun 9, 2025
+16.0% in 1Y
5 Years Ago
$110.16
Jun 8, 2021
+10.1% in 5Y
10 Years Ago
$60.72
Jun 8, 2016
+99.8% in 10Y
Historical Price Data · CNI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $119.38 | $120.78 | $119.14 | $120.38 | $120.38 | 1.4M | +0.84% |
| Jun 4, 2026 | $120.41 | $121.46 | $118.72 | $119.50 | $119.50 | 949K | -0.76% |
| Jun 3, 2026 | $120.85 | $122.48 | $119.12 | $119.45 | $119.45 | 1.3M | -1.16% |
| Jun 2, 2026 | $119.16 | $121.70 | $119.06 | $121.23 | $121.23 | 1.5M | +1.74% |
| Jun 1, 2026 | $118.16 | $120.01 | $117.64 | $119.42 | $119.42 | 1.3M | +1.07% |
| May 29, 2026 | $118.46 | $119.87 | $118.14 | $118.55 | $118.55 | 1.5M | +0.08% |
| May 28, 2026 | $117.72 | $119.25 | $116.48 | $118.80 | $118.80 | 1.6M | +0.92% |
| May 27, 2026 | $116.60 | $118.76 | $116.17 | $118.61 | $118.61 | 1.6M | +1.72% |
| May 26, 2026 | $115.13 | $116.75 | $114.24 | $116.39 | $116.39 | 1.3M | +1.09% |
| May 22, 2026 | $114.35 | $115.10 | $113.86 | $114.24 | $114.24 | 844K | -0.10% |
| May 21, 2026 | $114.09 | $115.35 | $113.59 | $114.17 | $114.17 | 1.1M | +0.07% |
| May 20, 2026 | $113.22 | $115.56 | $113.09 | $114.80 | $114.80 | 1.4M | +1.40% |
| May 19, 2026 | $112.25 | $113.60 | $111.74 | $113.20 | $113.20 | 775K | +0.85% |
| May 18, 2026 | $112.15 | $113.00 | $111.73 | $112.63 | $112.63 | 496K | +0.43% |
| May 15, 2026 | $111.98 | $111.98 | $110.77 | $111.79 | $111.79 | 875K | -0.17% |
| May 14, 2026 | $112.56 | $113.49 | $111.94 | $112.44 | $112.44 | 1.3M | -0.11% |
| May 13, 2026 | $111.45 | $113.79 | $111.45 | $111.87 | $111.87 | 1.2M | +0.38% |
| May 12, 2026 | $110.58 | $111.92 | $109.32 | $111.91 | $111.91 | 1.3M | +1.20% |
| May 11, 2026 | $111.04 | $111.78 | $110.20 | $110.60 | $110.60 | 1.2M | -0.40% |
| May 8, 2026 | $110.85 | $111.65 | $110.14 | $111.64 | $111.64 | 925K | +0.71% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CNI
Jan 1 → Dec 31 · 6 years2026+21.7%$98.92 → $120.38
+21.7%
2025-3.0%$101.89 → $98.85
-3.0%
2024-18.4%$124.36 → $101.51
-18.4%
2023+6.0%$118.47 → $125.63
+6.0%
2022-3.6%$123.29 → $118.88
-3.6%
2021+11.2%$110.50 → $122.86
+11.2%
Best Year2026 · +21.7%
Worst Year2024 · -18.4%
Positive Years3 / 6
Avg Annual Return+2.3%
6Y Total Return+8.9%
6Y CAGR~+1.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CNI?
If you invested $1,000 in CNI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,998
Total Return+99.8%
CAGR~+7.2% / yr
Profit+$998
Based on Jun 8, 2016 · $60.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Canadian National Railway Company（CNI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $121.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNI 历史股价FMP 日线复权 OHLCV