Canadian National Railway Company (NY: CNI )

132.46 +0.81 (+0.62%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.34 107.02 98.19 104.36 17,160,556 +7.05(+7.25%)
Aug 30, 2021 97.93 97.93 96.89 97.30 2,388,636 -0.59(-0.61%)
Aug 27, 2021 97.06 98.29 96.90 97.90 1,282,022 +1.06(+1.10%)
Aug 26, 2021 96.14 96.86 95.89 96.83 1,224,797 +0.67(+0.69%)
Aug 25, 2021 95.81 96.47 95.55 96.17 957,327 +0.27(+0.28%)
Aug 24, 2021 95.69 95.99 95.28 95.90 889,204 +0.39(+0.41%)
Aug 23, 2021 94.36 95.71 94.36 95.51 1,315,289 +1.52(+1.61%)
Aug 20, 2021 94.41 94.41 93.45 93.99 1,106,459 -0.46(-0.49%)
Aug 19, 2021 93.36 94.65 93.17 94.45 1,945,599 +0.20(+0.22%)
Aug 18, 2021 93.80 95.40 93.47 94.25 1,332,891 +0.26(+0.27%)
Aug 17, 2021 94.47 94.47 92.86 93.99 2,178,009 -0.60(-0.64%)
Aug 16, 2021 95.02 95.03 94.10 94.60 1,447,281 -0.74(-0.77%)
Aug 13, 2021 96.01 96.11 95.06 95.33 996,454 -0.70(-0.73%)
Aug 12, 2021 95.87 97.00 95.83 96.03 1,197,241 +0.15(+0.16%)
Aug 11, 2021 95.74 96.80 95.16 95.88 1,894,613 +0.68(+0.72%)
Aug 10, 2021 97.70 98.17 95.08 95.20 2,862,783 -0.62(-0.65%)
Aug 09, 2021 95.48 96.26 95.24 95.82 1,377,726 +0.13(+0.14%)
Aug 06, 2021 96.40 97.31 95.56 95.69 1,477,861 -0.75(-0.77%)
Aug 05, 2021 96.09 96.52 95.55 96.43 1,317,284 +0.90(+0.94%)
Aug 04, 2021 95.38 96.03 95.16 95.54 999,027 -0.16(-0.17%)
Aug 03, 2021 95.61 96.08 95.37 95.70 1,014,407 +0.63(+0.66%)
Aug 02, 2021 96.68 97.39 95.05 95.07 823,090 -1.30(-1.35%)
Jul 30, 2021 94.92 96.40 94.92 96.37 1,596,411 +1.02(+1.07%)
Jul 29, 2021 95.00 96.34 95.00 95.35 1,233,108 +0.95(+1.01%)
Jul 28, 2021 94.59 94.75 93.54 94.40 2,331,443 -0.03(-0.03%)
Jul 27, 2021 92.67 95.06 92.37 94.43 2,221,412 +1.30(+1.40%)
Jul 26, 2021 93.57 93.67 92.73 93.12 1,057,341 -0.82(-0.87%)
Jul 23, 2021 93.32 94.15 93.01 93.94 1,214,036 +0.85(+0.91%)
Jul 22, 2021 93.04 93.81 92.49 93.09 1,770,824 +0.63(+0.68%)
Jul 21, 2021 90.61 93.15 90.55 92.46 2,482,605 +1.70(+1.88%)
Jul 20, 2021 90.14 91.16 89.30 90.76 2,539,230 +0.73(+0.81%)
Jul 19, 2021 91.08 91.27 89.55 90.03 3,372,486 -2.57(-2.78%)
Jul 16, 2021 93.35 93.54 92.07 92.60 1,815,976 -0.66(-0.70%)
Jul 15, 2021 92.61 93.74 91.89 93.26 1,800,041 +0.05(+0.06%)
Jul 14, 2021 93.97 94.05 93.04 93.20 1,143,156 -0.32(-0.34%)
Jul 13, 2021 93.49 93.78 93.13 93.52 1,649,682 -0.29(-0.31%)
Jul 12, 2021 94.88 94.95 93.43 93.82 1,470,884 -1.39(-1.46%)
Jul 09, 2021 94.04 95.45 94.04 95.21 1,845,954 +1.77(+1.90%)
Jul 08, 2021 93.40 95.81 92.88 93.43 5,619,726 -0.63(-0.67%)
Jul 07, 2021 92.27 94.19 92.27 94.06 1,185,471 +1.61(+1.75%)
Jul 06, 2021 94.04 94.26 91.62 92.45 1,375,477 -2.28(-2.41%)
Jul 02, 2021 93.97 95.22 93.74 94.73 1,377,218 +1.03(+1.10%)
Jul 01, 2021 93.74 94.02 93.43 93.70 928,720 +0.09(+0.09%)
Jun 30, 2021 94.16 94.38 93.19 93.61 1,522,976 -0.70(-0.74%)
Jun 29, 2021 93.69 94.47 93.34 94.31 1,061,419 +0.67(+0.71%)
Jun 28, 2021 94.63 94.82 93.45 93.65 970,352 -0.89(-0.94%)
Jun 25, 2021 94.26 94.85 94.02 94.53 863,842 +0.51(+0.55%)
Jun 24, 2021 93.86 94.26 93.36 94.02 1,041,648 +0.57(+0.61%)
Jun 23, 2021 93.95 94.04 93.43 93.45 1,340,633 -0.20(-0.22%)
Jun 22, 2021 93.15 93.95 92.93 93.66 1,206,635 +0.47(+0.50%)
Jun 21, 2021 93.13 93.95 92.51 93.19 1,664,336 +0.32(+0.34%)
Jun 18, 2021 92.80 93.51 92.19 92.87 3,956,043 -1.17(-1.25%)
Jun 17, 2021 95.81 96.02 93.97 94.04 2,617,418 -1.73(-1.81%)
Jun 16, 2021 97.73 97.83 95.69 95.77 2,971,106 -2.03(-2.08%)
Jun 15, 2021 98.36 99.10 97.57 97.80 2,209,017 -0.71(-0.72%)
Jun 14, 2021 98.03 98.53 97.46 98.51 1,573,908 +0.64(+0.65%)
Jun 11, 2021 98.18 98.78 97.83 97.87 1,389,384 +0.08(+0.08%)
Jun 10, 2021 97.98 98.62 97.60 97.79 1,970,064 +0.24(+0.25%)
Jun 09, 2021 98.03 98.57 97.55 97.55 1,686,405 -0.18(-0.18%)
Jun 08, 2021 98.05 98.42 97.22 97.73 1,842,096 +0.29(+0.29%)
Jun 07, 2021 99.14 99.14 97.36 97.44 1,900,437 -1.33(-1.35%)
Jun 04, 2021 98.63 98.96 98.26 98.78 2,831,630 +0.65(+0.66%)
Jun 03, 2021 97.56 98.54 97.56 98.13 1,604,414 +0.13(+0.13%)
Jun 02, 2021 98.98 98.98 97.99 97.99 3,265,970 -0.47(-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.