Canadian National Railway Company (NY: CNI )

132.67 +1.02 (+0.77%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 96.20 96.20 94.47 95.07 1,742,459 -1.17(-1.21%)
Feb 25, 2021 96.19 98.05 96.19 96.23 1,210,175 +0.00(+0.00%)
Feb 24, 2021 94.34 96.52 93.60 96.23 855,394 +1.52(+1.61%)
Feb 23, 2021 93.56 95.15 92.97 94.71 1,189,337 +1.33(+1.42%)
Feb 22, 2021 94.42 94.58 93.32 93.38 1,074,583 -1.48(-1.56%)
Feb 19, 2021 94.35 95.26 94.13 94.86 980,298 +0.92(+0.98%)
Feb 18, 2021 94.36 94.36 92.89 93.94 777,716 -0.79(-0.84%)
Feb 17, 2021 95.36 95.44 94.27 94.73 648,371 -1.04(-1.09%)
Feb 16, 2021 96.61 96.90 95.21 95.77 938,472 -0.43(-0.44%)
Feb 12, 2021 93.84 96.24 93.57 96.20 899,804 +2.12(+2.26%)
Feb 11, 2021 92.90 95.14 92.90 94.08 976,880 +1.40(+1.51%)
Feb 10, 2021 93.73 93.82 92.26 92.68 737,422 -0.56(-0.60%)
Feb 09, 2021 92.66 93.53 92.30 93.23 1,344,525 +0.73(+0.79%)
Feb 08, 2021 92.38 92.66 91.49 92.50 830,262 +0.23(+0.25%)
Feb 05, 2021 91.78 92.42 91.09 92.28 1,339,185 +1.50(+1.65%)
Feb 04, 2021 91.15 91.19 90.35 90.78 1,308,154 -0.20(-0.22%)
Feb 03, 2021 91.90 92.25 90.92 90.98 760,840 -0.92(-1.00%)
Feb 02, 2021 89.54 92.04 89.54 91.90 891,083 +2.83(+3.18%)
Feb 01, 2021 88.86 89.48 88.05 89.07 1,414,708 +1.09(+1.24%)
Jan 29, 2021 89.89 90.29 87.86 87.98 1,473,955 -2.48(-2.74%)
Jan 28, 2021 88.78 91.56 87.64 90.46 1,883,395 +2.35(+2.66%)
Jan 27, 2021 91.18 91.98 87.92 88.11 1,650,022 -5.10(-5.48%)
Jan 26, 2021 95.30 95.30 93.05 93.22 1,136,876 -0.70(-0.74%)
Jan 25, 2021 92.73 94.30 92.36 93.91 1,155,997 +1.19(+1.28%)
Jan 22, 2021 94.09 94.27 92.65 92.72 766,530 -1.43(-1.51%)
Jan 21, 2021 96.06 96.26 94.09 94.15 674,422 -1.63(-1.70%)
Jan 20, 2021 95.64 96.00 94.82 95.77 646,095 +0.39(+0.41%)
Jan 19, 2021 97.06 97.70 95.36 95.38 675,598 -1.65(-1.70%)
Jan 15, 2021 97.12 97.48 95.91 97.03 568,170 -0.69(-0.70%)
Jan 14, 2021 98.95 99.28 97.53 97.72 630,812 -1.11(-1.13%)
Jan 13, 2021 99.69 99.88 98.57 98.83 675,130 -0.37(-0.37%)
Jan 12, 2021 99.14 99.43 97.92 99.20 697,516 +0.02(+0.02%)
Jan 11, 2021 100.16 101.02 99.07 99.18 1,113,109 -1.75(-1.73%)
Jan 08, 2021 99.30 100.97 99.13 100.93 710,759 +2.03(+2.05%)
Jan 07, 2021 98.70 98.93 97.66 98.90 919,514 +0.66(+0.67%)
Jan 06, 2021 96.46 99.07 96.02 98.24 1,131,170 +1.67(+1.73%)
Jan 05, 2021 94.72 96.69 94.72 96.57 856,621 +1.28(+1.34%)
Jan 04, 2021 96.09 96.48 94.48 95.29 981,881 -0.23(-0.25%)
Dec 31, 2020 95.53 95.53 95.53 1,260,232 +0.36(+0.37%)
Dec 30, 2020 96.16 96.61 95.09 95.17 1,260,232 -0.56(-0.58%)
Dec 29, 2020 96.51 97.05 95.59 95.73 557,626 -0.53(-0.55%)
Dec 28, 2020 95.77 96.49 95.77 96.26 419,862 +0.84(+0.88%)
Dec 24, 2020 95.02 95.63 94.49 95.42 224,232 +0.70(+0.73%)
Dec 23, 2020 95.27 95.37 94.42 94.72 1,388,239 +0.04(+0.05%)
Dec 22, 2020 94.68 94.75 93.69 94.68 678,404 -0.28(-0.29%)
Dec 21, 2020 94.45 95.54 94.29 94.96 671,746 -1.29(-1.34%)
Dec 18, 2020 96.82 96.87 95.64 96.24 625,781 -0.42(-0.43%)
Dec 17, 2020 96.31 97.24 96.31 96.66 591,012 +0.82(+0.85%)
Dec 16, 2020 96.34 96.52 95.33 95.84 538,011 -0.43(-0.45%)
Dec 15, 2020 95.42 96.74 95.27 96.28 653,443 +1.37(+1.45%)
Dec 14, 2020 96.80 96.80 94.90 94.90 707,962 -1.10(-1.15%)
Dec 11, 2020 95.07 96.02 94.79 96.01 421,442 +0.39(+0.41%)
Dec 10, 2020 96.23 96.35 95.47 95.62 551,485 -0.61(-0.63%)
Dec 09, 2020 94.71 96.33 94.70 96.22 639,168 +1.65(+1.75%)
Dec 08, 2020 94.13 95.08 93.83 94.57 557,337 +0.61(+0.65%)
Dec 07, 2020 93.74 94.05 92.53 93.96 622,622 +0.22(+0.24%)
Dec 04, 2020 92.38 93.88 92.00 93.74 864,687 +1.69(+1.83%)
Dec 03, 2020 92.43 92.54 91.32 92.05 1,126,468 +0.33(+0.36%)
Dec 02, 2020 91.71 92.29 91.12 91.72 666,009 -0.09(-0.10%)
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.