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 (%)
Feb 26, 2021 96.24 96.24 94.51 95.11 1,741,744 -1.17(-1.21%)
Feb 25, 2021 96.23 98.09 96.23 96.27 1,209,679 +0.00(+0.00%)
Feb 24, 2021 94.38 96.56 93.64 96.27 855,043 +1.52(+1.61%)
Feb 23, 2021 93.60 95.19 93.01 94.75 1,188,849 +1.33(+1.42%)
Feb 22, 2021 94.45 94.62 93.36 93.42 1,074,142 -1.48(-1.56%)
Feb 19, 2021 94.39 95.29 94.17 94.90 979,896 +0.92(+0.98%)
Feb 18, 2021 94.40 94.40 92.93 93.98 777,397 -0.79(-0.84%)
Feb 17, 2021 95.40 95.48 94.31 94.77 648,105 -1.04(-1.09%)
Feb 16, 2021 96.65 96.94 95.25 95.81 938,088 -0.43(-0.44%)
Feb 12, 2021 93.88 96.28 93.61 96.24 899,435 +2.12(+2.26%)
Feb 11, 2021 92.94 95.18 92.94 94.12 976,480 +1.40(+1.51%)
Feb 10, 2021 93.77 93.85 92.30 92.71 737,120 -0.56(-0.60%)
Feb 09, 2021 92.70 93.57 92.34 93.27 1,343,974 +0.73(+0.79%)
Feb 08, 2021 92.42 92.70 91.52 92.54 829,922 +0.23(+0.25%)
Feb 05, 2021 91.82 92.46 91.13 92.31 1,338,636 +1.50(+1.65%)
Feb 04, 2021 91.19 91.23 90.39 90.82 1,307,617 -0.20(-0.22%)
Feb 03, 2021 91.94 92.29 90.96 91.02 760,528 -0.92(-1.00%)
Feb 02, 2021 89.57 92.08 89.57 91.94 890,718 +2.84(+3.18%)
Feb 01, 2021 88.90 89.51 88.09 89.10 1,414,128 +1.09(+1.24%)
Jan 29, 2021 89.93 90.32 87.90 88.02 1,473,350 -2.48(-2.74%)
Jan 28, 2021 88.82 91.59 87.68 90.50 1,882,623 +2.35(+2.66%)
Jan 27, 2021 91.22 92.02 87.96 88.15 1,649,345 -5.11(-5.48%)
Jan 26, 2021 95.34 95.34 93.09 93.25 1,136,409 -0.70(-0.74%)
Jan 25, 2021 92.77 94.34 92.39 93.95 1,155,523 +1.19(+1.28%)
Jan 22, 2021 94.12 94.31 92.69 92.76 766,215 -1.43(-1.51%)
Jan 21, 2021 96.10 96.30 94.13 94.19 674,145 -1.63(-1.70%)
Jan 20, 2021 95.68 96.04 94.86 95.81 645,830 +0.39(+0.41%)
Jan 19, 2021 97.10 97.74 95.40 95.42 675,321 -1.65(-1.70%)
Jan 15, 2021 97.16 97.52 95.95 97.07 567,937 -0.69(-0.70%)
Jan 14, 2021 98.99 99.32 97.57 97.76 630,553 -1.11(-1.13%)
Jan 13, 2021 99.74 99.92 98.61 98.87 674,853 -0.37(-0.37%)
Jan 12, 2021 99.18 99.47 97.96 99.24 697,230 +0.02(+0.02%)
Jan 11, 2021 100.20 101.06 99.11 99.22 1,112,653 -1.75(-1.73%)
Jan 08, 2021 99.34 101.02 99.17 100.97 710,468 +2.03(+2.05%)
Jan 07, 2021 98.74 98.97 97.70 98.94 919,137 +0.66(+0.67%)
Jan 06, 2021 96.50 99.11 96.06 98.28 1,130,706 +1.67(+1.73%)
Jan 05, 2021 94.76 96.73 94.76 96.61 856,269 +1.28(+1.34%)
Jan 04, 2021 96.13 96.52 94.52 95.33 981,479 -0.23(-0.25%)
Dec 31, 2020 95.57 95.57 95.57 1,259,715 +0.36(+0.37%)
Dec 30, 2020 96.20 96.65 95.12 95.21 1,259,715 -0.56(-0.58%)
Dec 29, 2020 96.55 97.09 95.63 95.77 557,397 -0.53(-0.55%)
Dec 28, 2020 95.81 96.53 95.81 96.30 419,689 +0.84(+0.88%)
Dec 24, 2020 95.06 95.67 94.53 95.46 224,140 +0.70(+0.73%)
Dec 23, 2020 95.31 95.41 94.45 94.76 1,387,670 +0.04(+0.05%)
Dec 22, 2020 94.72 94.79 93.72 94.72 678,126 -0.28(-0.29%)
Dec 21, 2020 94.49 95.58 94.32 94.99 671,471 -1.29(-1.34%)
Dec 18, 2020 96.86 96.91 95.68 96.28 625,524 -0.42(-0.43%)
Dec 17, 2020 96.35 97.28 96.35 96.70 590,770 +0.82(+0.85%)
Dec 16, 2020 96.38 96.56 95.37 95.88 537,791 -0.43(-0.45%)
Dec 15, 2020 95.46 96.78 95.31 96.32 653,175 +1.37(+1.45%)
Dec 14, 2020 96.84 96.84 94.94 94.94 707,672 -1.10(-1.15%)
Dec 11, 2020 95.11 96.06 94.83 96.05 421,269 +0.39(+0.41%)
Dec 10, 2020 96.27 96.39 95.51 95.66 551,259 -0.61(-0.63%)
Dec 09, 2020 94.75 96.37 94.74 96.26 638,906 +1.65(+1.75%)
Dec 08, 2020 94.17 95.12 93.87 94.61 557,108 +0.61(+0.65%)
Dec 07, 2020 93.77 94.08 92.57 94.00 622,367 +0.22(+0.24%)
Dec 04, 2020 92.41 93.92 92.04 93.77 864,332 +1.69(+1.83%)
Dec 03, 2020 92.46 92.58 91.35 92.09 1,126,006 +0.33(+0.36%)
Dec 02, 2020 91.75 92.33 91.15 91.76 665,736 -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.