Canadian National Railway Company (NY: CNI )

117.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 102.49 102.73 101.43 101.89 1,399,187 -0.76(-0.74%)
Jun 29, 2021 101.98 102.83 101.59 102.66 975,147 +0.72(+0.71%)
Jun 28, 2021 103.00 103.21 101.72 101.93 891,482 -0.96(-0.94%)
Jun 25, 2021 102.60 103.25 102.34 102.90 793,628 +0.56(+0.55%)
Jun 24, 2021 102.17 102.60 101.62 102.34 956,982 +0.62(+0.61%)
Jun 23, 2021 102.26 102.36 101.70 101.72 1,231,666 -0.22(-0.22%)
Jun 22, 2021 101.39 102.26 101.15 101.94 1,108,559 +0.51(+0.50%)
Jun 21, 2021 101.37 102.26 100.70 101.43 1,529,058 +0.35(+0.34%)
Jun 18, 2021 101.02 101.79 100.35 101.08 3,634,494 -1.28(-1.25%)
Jun 17, 2021 104.29 104.51 102.28 102.36 2,404,673 -1.88(-1.81%)
Jun 16, 2021 106.38 106.48 104.15 104.24 2,729,614 -2.21(-2.08%)
Jun 15, 2021 107.06 107.87 106.20 106.45 2,029,467 -0.77(-0.72%)
Jun 14, 2021 106.70 107.24 106.08 107.22 1,445,980 +0.70(+0.65%)
Jun 11, 2021 106.87 107.51 106.48 106.53 1,276,454 +0.09(+0.08%)
Jun 10, 2021 106.64 107.34 106.24 106.44 1,809,937 +0.26(+0.24%)
Jun 09, 2021 106.70 107.29 106.18 106.18 1,549,334 -0.19(-0.18%)
Jun 08, 2021 106.72 107.13 105.82 106.38 1,692,370 -0.77(-0.72%)
Jun 07, 2021 109.01 109.01 107.06 107.15 1,728,291 -1.47(-1.35%)
Jun 04, 2021 108.45 108.82 108.05 108.61 2,575,134 +0.71(+0.66%)
Jun 03, 2021 107.27 108.35 107.27 107.90 1,459,083 +0.14(+0.13%)
Jun 02, 2021 108.84 108.84 107.76 107.76 2,970,130 -0.52(-0.48%)
Jun 01, 2021 109.05 109.47 107.89 108.28 3,571,353 -0.42(-0.39%)
May 28, 2021 107.22 109.47 107.22 108.70 5,607,484 +1.70(+1.59%)
May 27, 2021 105.52 107.20 104.83 107.00 4,511,814 +2.94(+2.82%)
May 26, 2021 101.99 104.21 101.65 104.07 3,934,655 +2.30(+2.26%)
May 25, 2021 99.91 102.42 99.91 101.77 6,399,446 +2.67(+2.69%)
May 24, 2021 100.73 101.22 98.01 99.10 2,895,622 -1.60(-1.59%)
May 21, 2021 103.31 103.37 100.38 100.71 4,402,605 -2.03(-1.97%)
May 20, 2021 102.95 103.62 102.03 102.73 3,744,608 -0.02(-0.02%)
May 19, 2021 103.81 104.13 102.38 102.75 2,129,765 -1.96(-1.87%)
May 18, 2021 104.92 106.00 103.76 104.71 3,142,792 -0.07(-0.06%)
May 17, 2021 103.53 106.36 102.20 104.78 5,836,374 +1.14(+1.10%)
May 14, 2021 106.77 106.80 102.80 103.64 5,019,037 -3.59(-3.35%)
May 13, 2021 107.15 108.27 107.05 107.23 1,719,742 +0.28(+0.26%)
May 12, 2021 108.06 108.61 106.94 106.95 882,093 -1.65(-1.52%)
May 11, 2021 108.58 109.14 107.72 108.61 1,096,671 -0.68(-0.62%)
May 10, 2021 108.99 110.69 108.62 109.28 1,190,475 +0.78(+0.72%)
May 07, 2021 106.86 108.58 105.58 108.50 1,166,168 +2.08(+1.95%)
May 06, 2021 106.64 106.89 105.60 106.42 933,198 +0.26(+0.25%)
May 05, 2021 105.96 106.68 105.21 106.16 1,158,208 +1.19(+1.13%)
May 04, 2021 105.62 105.62 104.50 104.97 777,856 -0.39(-0.37%)
May 03, 2021 104.84 106.51 104.62 105.36 1,356,345 +1.41(+1.36%)
Apr 30, 2021 104.41 104.56 103.45 103.95 1,411,709 -0.63(-0.60%)
Apr 29, 2021 106.34 106.46 104.47 104.58 1,308,663 -0.67(-0.63%)
Apr 28, 2021 104.18 105.53 103.92 105.25 2,762,904 +0.96(+0.92%)
Apr 27, 2021 105.96 106.58 104.25 104.29 2,371,227 -1.41(-1.33%)
Apr 26, 2021 105.35 106.32 104.32 105.70 1,704,190 +0.58(+0.55%)
Apr 23, 2021 106.26 110.80 104.87 105.12 2,506,218 -1.01(-0.96%)
Apr 22, 2021 106.84 107.67 105.34 106.13 2,564,790 -1.02(-0.96%)
Apr 21, 2021 106.89 108.77 106.57 107.16 2,498,027 +0.79(+0.74%)
Apr 20, 2021 105.82 107.94 104.59 106.36 6,306,202 -7.71(-6.76%)
Apr 19, 2021 114.45 115.50 113.94 114.07 682,344 -0.62(-0.54%)
Apr 16, 2021 113.65 114.75 113.34 114.69 851,872 +1.29(+1.14%)
Apr 15, 2021 113.39 113.88 113.17 113.39 500,260 +0.45(+0.40%)
Apr 14, 2021 113.08 113.39 112.69 112.94 372,293 -0.11(-0.09%)
Apr 13, 2021 113.02 113.14 111.97 113.05 763,808 +0.06(+0.05%)
Apr 12, 2021 113.06 113.73 112.60 112.99 620,972 -0.47(-0.42%)
Apr 09, 2021 112.33 113.47 112.09 113.46 762,604 +1.35(+1.21%)
Apr 08, 2021 112.94 112.94 111.90 112.11 581,007 -0.48(-0.43%)
Apr 07, 2021 112.70 112.88 111.96 112.59 457,266 -0.07(-0.06%)
Apr 06, 2021 114.14 114.34 112.42 112.66 532,048 -1.51(-1.32%)
Apr 05, 2021 114.17 115.05 113.91 114.17 677,907 +0.45(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.