Skip to main content

Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 117.10 118.62 116.50 117.62 1,355,740 +0.04(+0.03%)
Oct 28, 2021 118.25 118.56 117.29 117.58 1,147,594 +0.05(+0.05%)
Oct 27, 2021 117.30 118.73 116.81 117.53 1,714,746 -0.31(-0.26%)
Oct 26, 2021 118.79 117.84 117.84 1,781,594 -0.32(-0.27%)
Oct 25, 2021 119.94 120.54 118.03 118.16 1,496,117 -1.78(-1.48%)
Oct 22, 2021 118.16 120.55 117.81 119.94 1,852,816 +2.47(+2.10%)
Oct 21, 2021 115.74 117.93 115.50 117.47 2,769,887 +1.72(+1.49%)
Oct 20, 2021 116.48 117.54 113.26 115.74 4,908,556 +5.75(+5.23%)
Oct 19, 2021 109.88 110.74 108.80 109.99 1,048,013 +0.67(+0.62%)
Oct 18, 2021 107.96 109.62 107.58 109.32 1,242,434 +0.74(+0.68%)
Oct 15, 2021 107.96 108.70 107.53 108.57 1,005,906 +0.94(+0.87%)
Oct 14, 2021 106.10 108.10 106.10 107.64 1,279,336 +2.54(+2.42%)
Oct 13, 2021 102.96 105.25 102.96 105.09 1,138,030 +2.31(+2.25%)
Oct 12, 2021 103.03 103.37 102.28 102.78 1,003,151 -0.22(-0.21%)
Oct 11, 2021 103.68 104.66 103.01 103.01 509,260 -0.45(-0.44%)
Oct 08, 2021 103.90 104.27 102.87 103.46 1,108,112 -0.02(-0.02%)
Oct 07, 2021 104.83 105.33 103.34 103.47 1,241,150 -0.86(-0.82%)
Oct 06, 2021 102.76 104.41 102.52 104.33 1,446,243 +0.45(+0.43%)
Oct 05, 2021 103.38 104.41 103.33 103.88 1,152,104 +0.54(+0.52%)
Oct 04, 2021 104.41 105.20 103.07 103.34 1,560,462 -1.09(-1.04%)
Oct 01, 2021 102.55 104.49 102.41 104.43 1,830,420 +2.09(+2.04%)
Sep 30, 2021 102.96 103.71 102.14 102.34 1,535,903 -0.06(-0.06%)
Sep 29, 2021 102.53 103.68 102.25 102.41 1,502,416 -0.28(-0.28%)
Sep 28, 2021 103.81 104.02 101.33 102.69 2,517,693 -1.29(-1.24%)
Sep 27, 2021 102.65 104.78 102.32 103.98 1,486,908 +1.56(+1.52%)
Sep 24, 2021 100.78 102.84 100.36 102.42 1,525,481 -0.52(-0.51%)
Sep 23, 2021 102.56 103.45 102.35 102.94 2,016,368 +1.18(+1.16%)
Sep 22, 2021 102.64 103.10 101.30 101.77 2,063,731 -0.27(-0.27%)
Sep 21, 2021 102.38 102.61 101.09 102.04 2,421,194 +1.20(+1.18%)
Sep 20, 2021 104.86 104.89 100.09 100.85 3,391,888 -3.85(-3.68%)
Sep 17, 2021 104.36 105.95 102.92 104.70 4,481,385 +2.22(+2.17%)
Sep 16, 2021 103.84 103.98 102.27 102.48 3,030,214 -1.33(-1.28%)
Sep 15, 2021 104.47 106.44 103.58 103.80 6,464,438 +2.12(+2.09%)
Sep 14, 2021 103.26 103.78 101.37 101.68 1,982,940 -1.76(-1.70%)
Sep 13, 2021 106.08 106.52 102.87 103.44 2,771,592 -1.78(-1.69%)
Sep 10, 2021 106.42 107.09 105.21 105.22 2,577,816 -0.96(-0.91%)
Sep 09, 2021 107.96 107.96 104.97 106.18 6,236,354 -1.89(-1.75%)
Sep 08, 2021 107.70 108.67 105.81 108.08 3,659,047 -0.62(-0.57%)
Sep 07, 2021 111.49 113.33 108.61 108.70 7,859,235 -2.91(-2.61%)
Sep 03, 2021 108.97 112.65 108.85 111.61 7,009,138 +2.52(+2.31%)
Sep 02, 2021 107.07 109.18 106.91 109.09 5,956,885 +2.13(+1.99%)
Sep 01, 2021 102.58 109.57 101.41 106.96 10,195,527 +3.76(+3.65%)
Aug 31, 2021 97.25 105.83 97.10 103.19 17,353,584 +6.97(+7.25%)
Aug 30, 2021 96.84 96.84 95.82 96.22 2,415,504 -0.59(-0.61%)
Aug 27, 2021 95.98 97.19 95.83 96.81 1,296,443 +1.05(+1.10%)
Aug 26, 2021 95.07 95.78 94.83 95.76 1,238,574 +0.66(+0.69%)
Aug 25, 2021 94.75 95.40 94.49 95.10 968,096 +0.26(+0.28%)
Aug 24, 2021 94.62 94.92 94.22 94.83 899,206 +0.39(+0.41%)
Aug 23, 2021 93.31 94.64 93.31 94.45 1,330,084 +1.50(+1.61%)
Aug 20, 2021 93.36 93.36 92.41 92.95 1,118,905 -0.46(-0.49%)
Aug 19, 2021 92.33 93.60 92.13 93.40 1,967,484 +0.20(+0.22%)
Aug 18, 2021 92.76 94.33 92.43 93.20 1,347,883 +0.25(+0.27%)
Aug 17, 2021 93.42 93.42 91.83 92.95 2,202,507 -0.60(-0.64%)
Aug 16, 2021 93.97 93.97 93.05 93.54 1,463,561 -0.73(-0.77%)
Aug 13, 2021 94.94 95.04 94.00 94.27 1,007,662 -0.69(-0.73%)
Aug 12, 2021 94.80 95.92 94.76 94.97 1,210,707 +0.15(+0.16%)
Aug 11, 2021 94.68 95.72 94.10 94.82 1,915,924 +0.68(+0.72%)
Aug 10, 2021 96.62 97.08 94.02 94.14 2,894,984 -0.61(-0.65%)
Aug 09, 2021 94.41 95.19 94.18 94.76 1,393,223 +0.13(+0.14%)
Aug 06, 2021 95.33 96.23 94.49 94.62 1,494,485 -0.74(-0.77%)
Aug 05, 2021 95.02 95.45 94.48 95.36 1,332,102 +0.89(+0.94%)
Aug 04, 2021 94.32 94.96 94.11 94.47 1,010,265 -0.16(-0.17%)
Aug 03, 2021 94.54 95.01 94.31 94.63 1,025,817 +0.62(+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.