Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canadian National Railway Company
(NY:
CNI
)
123.54
+1.58 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
10.29
10.43
10.16
10.28
7,569,640
+0.10(+0.97%)
Mar 30, 2009
10.13
10.42
9.955
10.18
9,154,435
-0.89(-8.04%)
Mar 26, 2009
10.53
11.09
10.53
11.07
11,389,158
+0.64(+6.11%)
Mar 25, 2009
10.58
10.76
10.09
10.43
11,566,764
+0.03(+0.28%)
Mar 24, 2009
10.51
10.66
10.22
10.40
8,086,387
-0.16(-1.51%)
Mar 23, 2009
10.33
10.56
10.32
10.56
7,045,535
+0.73(+7.43%)
Mar 20, 2009
10.09
10.19
9.723
9.831
7,446,839
-0.32(-3.17%)
Mar 19, 2009
10.53
10.54
10.11
10.15
8,291,230
-0.08(-0.79%)
Mar 18, 2009
9.990
10.32
9.680
10.23
10,193,380
+0.14(+1.41%)
Mar 17, 2009
10.11
10.15
9.807
10.09
9,610,710
+0.06(+0.58%)
Mar 16, 2009
9.622
10.29
9.587
10.03
9,822,956
+0.36(+3.72%)
Mar 13, 2009
9.868
9.917
9.570
9.674
0
-0.19(-1.97%)
Mar 12, 2009
9.468
9.935
9.277
9.868
8,032,013
+0.43(+4.55%)
Mar 11, 2009
9.361
9.572
9.184
9.439
7,922,679
+0.23(+2.49%)
Mar 10, 2009
8.682
9.225
8.682
9.210
13,571,953
+0.57(+6.54%)
Mar 09, 2009
8.685
8.946
8.572
8.645
11,023,304
-0.21(-2.36%)
Mar 06, 2009
8.746
9.039
8.520
8.854
0
+0.17(+1.94%)
Mar 05, 2009
9.187
9.187
8.596
8.685
7,490,323
-0.61(-6.52%)
Mar 04, 2009
9.074
9.520
8.920
9.291
13,006,730
+0.39(+4.36%)
Mar 02, 2009
9.100
9.332
8.833
8.903
10,426,412
-0.47(-5.04%)
Feb 27, 2009
9.268
9.561
9.112
9.375
0
-0.05(-0.49%)
Feb 26, 2009
9.497
9.688
9.364
9.422
7,400,140
-0.05(-0.49%)
Feb 25, 2009
9.616
9.645
9.239
9.468
10,544,167
-0.26(-2.65%)
Feb 24, 2009
9.135
9.839
9.135
9.726
7,601,178
+0.65(+7.15%)
Feb 23, 2009
9.596
9.677
9.036
9.077
6,889,774
-0.43(-4.57%)
Feb 20, 2009
9.387
9.654
9.300
9.512
0
+0.05(+0.52%)
Feb 19, 2009
9.712
9.767
9.407
9.462
6,353,744
-0.22(-2.28%)
Feb 18, 2009
9.851
9.894
9.567
9.683
5,832,930
-0.03(-0.27%)
Feb 17, 2009
9.944
9.944
9.636
9.709
7,547,687
-0.65(-6.30%)
Feb 13, 2009
10.43
10.58
10.31
10.36
3,968,869
-0.01(-0.06%)
Feb 12, 2009
10.22
10.37
9.944
10.37
8,714,470
+0.02(+0.22%)
Feb 11, 2009
10.58
10.58
10.22
10.34
6,109,594
-0.12(-1.16%)
Feb 10, 2009
10.83
10.97
10.25
10.47
7,714,497
-0.57(-5.15%)
Feb 09, 2009
10.97
11.09
10.68
11.03
4,989,977
+0.05(+0.48%)
Feb 06, 2009
10.55
11.16
10.44
10.98
0
+0.37(+3.50%)
Feb 05, 2009
10.34
10.66
10.20
10.61
5,660,957
+0.21(+2.01%)
Feb 04, 2009
10.23
10.63
10.22
10.40
5,477,083
+0.13(+1.24%)
Feb 03, 2009
10.03
10.33
9.915
10.27
4,750,891
+0.31(+3.11%)
Feb 02, 2009
9.894
10.14
9.831
9.964
4,358,404
-0.18(-1.80%)
Jan 30, 2009
10.38
10.40
10.02
10.15
0
-0.20(-1.93%)
Jan 29, 2009
10.62
10.62
10.30
10.35
4,782,902
-0.28(-2.59%)
Jan 28, 2009
10.59
10.74
10.43
10.62
8,532,745
+0.31(+2.98%)
Jan 27, 2009
9.903
10.36
9.903
10.31
7,365,562
+0.41(+4.13%)
Jan 26, 2009
9.897
10.12
9.732
9.906
7,025,476
+0.14(+1.42%)
Jan 23, 2009
9.370
9.877
9.222
9.767
0
+0.51(+5.51%)
Jan 22, 2009
9.262
9.387
9.016
9.257
8,504,301
-0.08(-0.90%)
Jan 21, 2009
8.970
9.355
8.961
9.341
9,557,064
+0.43(+4.81%)
Jan 20, 2009
9.474
9.558
8.903
8.912
12,618,510
-1.05(-10.51%)
Jan 16, 2009
10.23
10.45
9.888
9.958
0
-0.03(-0.29%)
Jan 15, 2009
9.686
10.07
9.422
9.987
7,290,530
+0.12(+1.17%)
Jan 14, 2009
10.29
10.29
9.755
9.871
6,421,195
-0.46(-4.49%)
Jan 13, 2009
10.56
10.75
10.20
10.33
6,958,688
-0.26(-2.44%)
Jan 12, 2009
11.28
11.28
10.45
10.59
7,047,346
-0.64(-5.68%)
Jan 09, 2009
11.69
11.69
11.13
11.23
5,569,712
-0.33(-2.88%)
Jan 08, 2009
11.25
11.61
11.25
11.56
5,524,493
+0.16(+1.42%)
Jan 07, 2009
11.76
11.78
11.31
11.40
7,896,259
-0.46(-3.89%)
Jan 06, 2009
11.52
11.95
11.51
11.86
8,573,714
+0.50(+4.39%)
Jan 05, 2009
11.09
11.45
10.85
11.36
8,707,757
+0.37(+3.35%)
Jan 02, 2009
10.67
11.06
10.61
11.00
0
+0.34(+3.18%)
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
.