Canadian National Railway Company (NY: CNI )

107.16 USD -1.47 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 108.98 109.78 107.14 107.16 730,205 -1.47(-1.35%)
Jul 30, 2021 106.99 108.66 106.99 108.63 1,416,257 +1.15(+1.07%)
Jul 29, 2021 107.09 108.59 107.09 107.48 1,093,953 +1.07(+1.01%)
Jul 28, 2021 106.62 106.80 105.44 106.41 2,068,341 -0.03(-0.03%)
Jul 27, 2021 104.46 107.15 104.12 106.44 1,970,727 +1.47(+1.40%)
Jul 26, 2021 105.47 105.58 104.53 104.97 938,021 -0.92(-0.87%)
Jul 23, 2021 105.19 106.13 104.84 105.89 1,077,033 +0.96(+0.91%)
Jul 22, 2021 104.87 105.74 104.26 104.93 1,570,988 +0.71(+0.68%)
Jul 21, 2021 102.14 105.00 102.07 104.22 2,202,445 +1.92(+1.88%)
Jul 20, 2021 101.61 102.76 100.66 102.30 2,252,680 +0.82(+0.81%)
Jul 19, 2021 102.67 102.88 100.94 101.48 2,991,903 -2.90(-2.78%)
Jul 16, 2021 105.23 105.44 103.78 104.38 1,611,045 -0.74(-0.70%)
Jul 15, 2021 104.39 105.66 103.58 105.12 1,596,908 +0.06(+0.06%)
Jul 14, 2021 105.92 106.01 104.87 105.06 1,014,152 -0.36(-0.34%)
Jul 13, 2021 105.38 105.71 104.98 105.42 1,463,517 -0.33(-0.31%)
Jul 12, 2021 106.95 107.03 105.31 105.75 1,304,896 -1.57(-1.46%)
Jul 09, 2021 106.00 107.59 106.00 107.32 1,637,640 +2.00(+1.90%)
Jul 08, 2021 105.28 108.00 104.69 105.32 4,985,543 -0.71(-0.67%)
Jul 07, 2021 104.01 106.17 104.01 106.03 1,051,692 +1.82(+1.75%)
Jul 06, 2021 106.00 106.25 103.27 104.21 1,220,256 -2.57(-2.41%)
Jul 02, 2021 105.92 107.33 105.66 106.78 1,221,800 +1.16(+1.10%)
Jul 01, 2021 105.66 105.98 105.32 105.62 823,915 +0.10(+0.09%)
Jun 30, 2021 106.14 106.39 105.04 105.52 1,351,109 -0.79(-0.74%)
Jun 29, 2021 105.61 106.49 105.21 106.31 941,639 +0.75(+0.71%)
Jun 28, 2021 106.67 106.88 105.34 105.56 860,849 -1.00(-0.94%)
Jun 25, 2021 106.25 106.92 105.98 106.56 766,358 +0.58(+0.55%)
Jun 24, 2021 105.80 106.25 105.24 105.98 924,099 +0.64(+0.61%)
Jun 23, 2021 105.90 106.00 105.32 105.34 1,189,344 -0.23(-0.22%)
Jun 22, 2021 105.00 105.90 104.75 105.57 1,070,467 +0.53(+0.50%)
Jun 21, 2021 104.98 105.90 104.28 105.04 1,476,517 +0.36(+0.34%)
Jun 18, 2021 104.61 105.41 103.92 104.68 3,509,606 -1.32(-1.25%)
Jun 17, 2021 108.00 108.23 105.92 106.00 2,322,044 -1.95(-1.81%)
Jun 16, 2021 110.16 110.27 107.86 107.95 2,635,819 -2.29(-2.08%)
Jun 15, 2021 110.87 111.71 109.98 110.24 1,959,731 -0.80(-0.72%)
Jun 14, 2021 110.50 111.06 109.86 111.04 1,396,294 +0.72(+0.65%)
Jun 11, 2021 110.67 111.34 110.27 110.32 1,232,593 +0.09(+0.08%)
Jun 10, 2021 110.44 111.16 110.02 110.23 1,747,744 +0.27(+0.25%)
Jun 09, 2021 110.50 111.11 109.96 109.96 1,496,096 -0.20(-0.18%)
Jun 08, 2021 110.52 110.94 109.59 110.16 1,634,217 -0.80(-0.72%)
Jun 07, 2021 112.89 112.89 110.87 110.96 1,668,904 -1.52(-1.35%)
Jun 04, 2021 112.31 112.69 111.89 112.48 2,486,648 +0.74(+0.66%)
Jun 03, 2021 111.09 112.21 111.09 111.74 1,408,946 +0.15(+0.13%)
Jun 02, 2021 112.71 112.71 111.59 111.59 2,868,071 -0.54(-0.48%)
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.