Skip to main content

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 118.42 119.95 117.81 118.94 1,340,660 +0.04(+0.03%)
Oct 28, 2021 119.58 119.89 118.61 118.90 1,134,829 +0.05(+0.05%)
Oct 27, 2021 118.62 120.07 118.12 118.85 1,695,673 -0.31(-0.26%)
Oct 26, 2021 120.13 119.16 119.16 1,761,777 -0.32(-0.27%)
Oct 25, 2021 121.29 121.89 119.36 119.49 1,479,475 -1.80(-1.48%)
Oct 22, 2021 119.49 121.90 119.13 121.28 1,832,207 +2.50(+2.10%)
Oct 21, 2021 117.04 119.25 116.80 118.79 2,739,077 +1.74(+1.49%)
Oct 20, 2021 117.79 118.86 114.54 117.04 4,853,957 +5.82(+5.23%)
Oct 19, 2021 111.12 111.99 110.03 111.23 1,036,356 +0.68(+0.62%)
Oct 18, 2021 109.18 110.85 108.79 110.55 1,228,614 +0.75(+0.68%)
Oct 15, 2021 109.18 109.93 108.74 109.79 994,717 +0.95(+0.87%)
Oct 14, 2021 107.30 109.32 107.30 108.84 1,265,106 +2.57(+2.42%)
Oct 13, 2021 104.12 106.43 104.12 106.28 1,125,371 +2.34(+2.25%)
Oct 12, 2021 104.19 104.53 103.43 103.94 991,993 -0.22(-0.22%)
Oct 11, 2021 104.84 105.84 104.17 104.17 503,596 -0.46(-0.44%)
Oct 08, 2021 105.07 105.44 104.03 104.62 1,095,786 -0.02(-0.02%)
Oct 07, 2021 106.01 106.51 104.50 104.64 1,227,345 -0.87(-0.82%)
Oct 06, 2021 103.92 105.58 103.67 105.51 1,430,156 +0.46(+0.43%)
Oct 05, 2021 104.54 105.59 104.49 105.05 1,139,289 +0.55(+0.52%)
Oct 04, 2021 105.58 106.38 104.23 104.50 1,543,104 -1.10(-1.04%)
Oct 01, 2021 103.70 105.67 103.57 105.61 1,810,060 +2.11(+2.04%)
Sep 30, 2021 104.12 104.88 103.29 103.49 1,518,819 -0.06(-0.06%)
Sep 29, 2021 103.68 104.84 103.40 103.56 1,485,704 -0.29(-0.28%)
Sep 28, 2021 104.98 105.19 102.47 103.84 2,489,688 -1.31(-1.24%)
Sep 27, 2021 103.81 105.96 103.47 105.15 1,470,369 +1.58(+1.52%)
Sep 24, 2021 101.92 104.00 101.49 103.57 1,508,512 -0.53(-0.51%)
Sep 23, 2021 103.72 104.61 103.50 104.10 1,993,940 +1.19(+1.16%)
Sep 22, 2021 103.79 104.26 102.44 102.91 2,040,776 -0.28(-0.27%)
Sep 21, 2021 103.53 103.76 102.22 103.19 2,394,262 +1.21(+1.18%)
Sep 20, 2021 106.04 106.07 101.22 101.98 3,354,160 -3.89(-3.68%)
Sep 17, 2021 105.53 107.14 104.08 105.87 4,431,538 +2.25(+2.17%)
Sep 16, 2021 105.01 105.15 103.42 103.63 2,996,509 -1.34(-1.28%)
Sep 15, 2021 105.64 107.64 104.75 104.97 6,392,533 +2.15(+2.09%)
Sep 14, 2021 104.42 104.94 102.51 102.82 1,960,883 -1.78(-1.70%)
Sep 13, 2021 107.27 107.72 104.03 104.60 2,740,763 -1.80(-1.69%)
Sep 10, 2021 107.62 108.29 106.39 106.40 2,549,143 -0.98(-0.91%)
Sep 09, 2021 109.18 109.18 106.15 107.38 6,166,986 -1.92(-1.75%)
Sep 08, 2021 108.91 109.89 107.00 109.29 3,618,346 -0.63(-0.57%)
Sep 07, 2021 112.75 114.60 109.83 109.92 7,771,815 -2.94(-2.61%)
Sep 03, 2021 110.19 113.92 110.08 112.86 6,931,175 +2.55(+2.31%)
Sep 02, 2021 108.28 110.41 108.12 110.32 5,890,625 +2.16(+1.99%)
Sep 01, 2021 103.73 110.81 102.56 108.16 10,082,120 +3.81(+3.65%)
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%)
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.