Canadian National Railway Company (NY: CNI )

131.71 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 118.47 120.00 117.86 118.99 1,340,111 +0.04(+0.03%)
Oct 28, 2021 119.62 119.94 118.66 118.95 1,134,364 +0.05(+0.05%)
Oct 27, 2021 118.67 120.12 118.17 118.90 1,694,978 -0.31(-0.26%)
Oct 26, 2021 120.18 119.21 119.21 1,761,055 -0.32(-0.27%)
Oct 25, 2021 121.34 121.94 119.41 119.53 1,478,869 -1.80(-1.48%)
Oct 22, 2021 119.53 121.95 119.18 121.33 1,831,456 +2.50(+2.10%)
Oct 21, 2021 117.09 119.30 116.85 118.84 2,737,954 +1.75(+1.49%)
Oct 20, 2021 117.84 118.91 114.58 117.09 4,851,967 +5.82(+5.23%)
Oct 19, 2021 111.16 112.03 110.07 111.27 1,035,931 +0.68(+0.61%)
Oct 18, 2021 109.22 110.89 108.84 110.59 1,228,110 +0.75(+0.68%)
Oct 15, 2021 109.22 109.97 108.78 109.84 994,309 +0.95(+0.87%)
Oct 14, 2021 107.34 109.36 107.34 108.89 1,264,587 +2.57(+2.42%)
Oct 13, 2021 104.16 106.47 104.16 106.32 1,124,910 +2.34(+2.25%)
Oct 12, 2021 104.23 104.58 103.47 103.98 991,586 -0.22(-0.21%)
Oct 11, 2021 104.89 105.88 104.21 104.21 503,389 -0.46(-0.44%)
Oct 08, 2021 105.11 105.49 104.07 104.66 1,095,337 -0.02(-0.02%)
Oct 07, 2021 106.05 106.55 104.55 104.68 1,226,841 -0.87(-0.82%)
Oct 06, 2021 103.96 105.62 103.72 105.55 1,429,570 +0.46(+0.43%)
Oct 05, 2021 104.58 105.63 104.53 105.09 1,138,822 +0.55(+0.52%)
Oct 04, 2021 105.62 106.43 104.27 104.55 1,542,472 -1.10(-1.04%)
Oct 01, 2021 103.74 105.71 103.61 105.65 1,809,318 +2.11(+2.04%)
Sep 30, 2021 104.16 104.92 103.33 103.54 1,518,196 -0.06(-0.06%)
Sep 29, 2021 103.72 104.89 103.45 103.60 1,485,095 -0.29(-0.28%)
Sep 28, 2021 105.02 105.23 102.51 103.89 2,488,668 -1.31(-1.24%)
Sep 27, 2021 103.85 106.01 103.51 105.19 1,469,766 +1.58(+1.52%)
Sep 24, 2021 101.96 104.04 101.53 103.62 1,507,894 -0.53(-0.51%)
Sep 23, 2021 103.76 104.66 103.55 104.14 1,993,122 +1.19(+1.16%)
Sep 22, 2021 103.83 104.31 102.48 102.95 2,039,939 -0.28(-0.27%)
Sep 21, 2021 103.57 103.81 102.27 103.23 2,393,280 +1.21(+1.19%)
Sep 20, 2021 106.09 106.11 101.26 102.02 3,352,784 -3.90(-3.68%)
Sep 17, 2021 105.58 107.19 104.12 105.92 4,429,720 +2.25(+2.17%)
Sep 16, 2021 105.05 105.19 103.47 103.67 2,995,280 -1.34(-1.28%)
Sep 15, 2021 105.69 107.68 104.79 105.01 6,389,912 +2.15(+2.09%)
Sep 14, 2021 104.47 104.99 102.55 102.86 1,960,079 -1.78(-1.70%)
Sep 13, 2021 107.31 107.76 104.07 104.65 2,739,639 -1.80(-1.69%)
Sep 10, 2021 107.66 108.33 106.43 106.45 2,548,097 -0.98(-0.91%)
Sep 09, 2021 109.22 109.22 106.19 107.42 6,164,457 -1.92(-1.75%)
Sep 08, 2021 108.95 109.94 107.05 109.34 3,616,863 -0.63(-0.57%)
Sep 07, 2021 112.79 114.65 109.88 109.96 7,768,628 -2.95(-2.61%)
Sep 03, 2021 110.24 113.97 110.12 112.91 6,928,333 +2.55(+2.31%)
Sep 02, 2021 108.32 110.45 108.16 110.36 5,888,210 +2.16(+1.99%)
Sep 01, 2021 103.78 110.85 102.60 108.21 10,077,986 +3.81(+3.65%)
Aug 31, 2021 98.38 107.06 98.23 104.40 17,153,520 +7.06(+7.25%)
Aug 30, 2021 97.97 97.97 96.93 97.34 2,387,656 -0.59(-0.61%)
Aug 27, 2021 97.10 98.33 96.94 97.94 1,281,496 +1.06(+1.10%)
Aug 26, 2021 96.18 96.90 95.93 96.87 1,224,295 +0.67(+0.69%)
Aug 25, 2021 95.85 96.51 95.59 96.21 956,935 +0.27(+0.28%)
Aug 24, 2021 95.73 96.03 95.32 95.94 888,839 +0.39(+0.41%)
Aug 23, 2021 94.40 95.75 94.40 95.55 1,314,750 +1.52(+1.61%)
Aug 20, 2021 94.45 94.45 93.49 94.03 1,106,005 -0.46(-0.49%)
Aug 19, 2021 93.40 94.69 93.21 94.49 1,944,802 +0.20(+0.22%)
Aug 18, 2021 93.84 95.43 93.51 94.29 1,332,344 +0.26(+0.27%)
Aug 17, 2021 94.51 94.51 92.90 94.03 2,177,116 -0.60(-0.64%)
Aug 16, 2021 95.06 95.07 94.14 94.64 1,446,688 -0.74(-0.77%)
Aug 13, 2021 96.05 96.15 95.10 95.37 996,045 -0.70(-0.73%)
Aug 12, 2021 95.90 97.04 95.87 96.07 1,196,750 +0.15(+0.16%)
Aug 11, 2021 95.78 96.84 95.19 95.92 1,893,836 +0.68(+0.72%)
Aug 10, 2021 97.74 98.21 95.11 95.24 2,861,609 -0.62(-0.65%)
Aug 09, 2021 95.51 96.30 95.27 95.86 1,377,161 +0.13(+0.14%)
Aug 06, 2021 96.44 97.35 95.59 95.73 1,477,255 -0.75(-0.77%)
Aug 05, 2021 96.13 96.56 95.59 96.47 1,316,744 +0.90(+0.94%)
Aug 04, 2021 95.42 96.06 95.20 95.58 998,618 -0.16(-0.17%)
Aug 03, 2021 95.65 96.12 95.41 95.74 1,013,991 +0.63(+0.66%)
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.