Canadian National Railway Company (NY: CNI )

128.03 USD -0.96 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 129.21 129.77 126.93 128.03 1,207,420 -0.96(-0.74%)
Dec 02, 2021 125.90 130.17 125.90 128.99 1,144,938 +2.79(+2.21%)
Dec 01, 2021 127.88 129.42 126.09 126.20 1,169,428 -0.37(-0.29%)
Nov 30, 2021 127.51 128.33 125.76 126.57 1,143,878 -1.80(-1.40%)
Nov 29, 2021 128.09 129.16 127.51 128.37 1,021,131 +1.50(+1.18%)
Nov 26, 2021 127.89 128.35 126.39 126.87 700,019 -4.10(-3.13%)
Nov 24, 2021 130.20 131.06 129.15 130.97 862,873 +0.40(+0.31%)
Nov 23, 2021 129.02 130.68 128.98 130.57 881,923 +1.24(+0.96%)
Nov 22, 2021 129.54 130.21 129.00 129.33 733,661 -0.05(-0.04%)
Nov 19, 2021 129.29 129.79 128.32 129.38 870,337 +0.09(+0.07%)
Nov 18, 2021 127.34 129.53 129.08 129.29 871,239 +1.60(+1.25%)
Nov 17, 2021 129.40 129.62 127.50 127.69 600,317 -1.84(-1.42%)
Nov 16, 2021 129.05 130.56 128.72 129.53 765,369 +0.40(+0.31%)
Nov 15, 2021 129.95 130.29 128.95 129.13 692,688 -0.72(-0.55%)
Nov 12, 2021 129.77 130.51 128.96 129.85 1,007,956 -0.05(-0.04%)
Nov 11, 2021 130.49 131.00 129.63 129.90 818,818 -0.96(-0.73%)
Nov 10, 2021 131.81 130.86 648,336 -1.19(-0.90%)
Nov 09, 2021 131.87 132.68 131.34 132.05 765,268 +0.17(+0.13%)
Nov 08, 2021 133.46 133.46 131.23 131.88 674,142 -1.02(-0.77%)
Nov 05, 2021 132.42 133.12 131.97 132.90 580,829 +1.09(+0.83%)
Nov 04, 2021 132.79 133.13 130.67 131.81 1,280,197 -0.84(-0.63%)
Nov 03, 2021 132.12 133.09 131.00 132.65 749,578 +0.19(+0.14%)
Nov 02, 2021 133.26 133.52 132.25 132.46 823,227 -0.82(-0.62%)
Nov 01, 2021 133.63 133.31 132.40 133.28 766,692 +0.37(+0.28%)
Oct 29, 2021 132.33 134.04 131.65 132.91 1,199,743 +0.04(+0.03%)
Oct 28, 2021 133.62 133.97 132.54 132.87 1,015,547 +0.06(+0.05%)
Oct 27, 2021 132.55 134.17 132.00 132.81 1,517,440 -0.35(-0.26%)
Oct 26, 2021 134.24 133.16 133.16 1,576,596 -0.36(-0.27%)
Oct 25, 2021 135.54 136.21 133.38 133.52 1,323,967 -2.01(-1.48%)
Oct 22, 2021 133.52 136.22 133.12 135.53 1,639,623 +2.79(+2.10%)
Oct 21, 2021 130.79 133.26 130.52 132.74 2,451,171 +1.95(+1.49%)
Oct 20, 2021 131.63 132.82 127.99 130.79 4,343,755 +6.50(+5.23%)
Oct 19, 2021 124.17 125.14 122.95 124.29 927,424 +0.76(+0.62%)
Oct 18, 2021 122.00 123.87 121.57 123.53 1,099,474 +0.84(+0.68%)
Oct 15, 2021 122.00 122.84 121.51 122.69 890,162 +1.06(+0.87%)
Oct 14, 2021 119.90 122.16 119.90 121.63 1,132,130 +2.87(+2.42%)
Oct 13, 2021 116.35 118.93 116.35 118.76 1,007,083 +2.61(+2.25%)
Oct 12, 2021 116.43 116.81 115.58 116.15 887,724 -0.25(-0.21%)
Oct 11, 2021 117.16 118.27 116.40 116.40 450,663 -0.51(-0.44%)
Oct 08, 2021 117.41 117.83 116.25 116.91 980,608 -0.02(-0.02%)
Oct 07, 2021 118.46 119.02 116.78 116.93 1,098,338 -0.97(-0.82%)
Oct 06, 2021 116.12 117.98 115.85 117.90 1,279,832 +0.51(+0.43%)
Oct 05, 2021 116.82 117.99 116.76 117.39 1,019,538 +0.61(+0.52%)
Oct 04, 2021 117.98 118.88 116.47 116.78 1,380,908 -1.23(-1.04%)
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.