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 (%)
Jun 30, 2021 93.08 93.30 92.11 92.53 1,540,738 -0.69(-0.74%)
Jun 29, 2021 92.61 93.38 92.26 93.23 1,073,799 +0.66(+0.71%)
Jun 28, 2021 93.54 93.73 92.38 92.57 981,670 -0.88(-0.94%)
Jun 25, 2021 93.17 93.76 92.94 93.44 873,917 +0.51(+0.55%)
Jun 24, 2021 92.78 93.17 92.29 92.94 1,053,797 +0.56(+0.61%)
Jun 23, 2021 92.87 92.95 92.36 92.38 1,356,269 -0.20(-0.22%)
Jun 22, 2021 92.08 92.87 91.86 92.58 1,220,708 +0.46(+0.50%)
Jun 21, 2021 92.06 92.87 91.45 92.11 1,683,747 +0.32(+0.34%)
Jun 18, 2021 91.73 92.44 91.13 91.80 4,002,183 -1.16(-1.25%)
Jun 17, 2021 94.71 94.91 92.88 92.95 2,647,945 -1.71(-1.81%)
Jun 16, 2021 96.60 96.70 94.58 94.66 3,005,759 -2.01(-2.08%)
Jun 15, 2021 97.22 97.96 96.44 96.67 2,234,781 -0.70(-0.72%)
Jun 14, 2021 96.90 97.39 96.34 97.37 1,592,265 +0.63(+0.65%)
Jun 11, 2021 97.05 97.64 96.70 96.74 1,405,588 +0.08(+0.08%)
Jun 10, 2021 96.85 97.48 96.48 96.66 1,993,041 +0.24(+0.25%)
Jun 09, 2021 96.90 97.43 96.43 96.43 1,706,074 -0.18(-0.18%)
Jun 08, 2021 96.92 97.29 96.10 96.60 1,863,581 +0.28(+0.29%)
Jun 07, 2021 97.99 97.99 96.24 96.32 1,922,603 -1.32(-1.35%)
Jun 04, 2021 97.49 97.82 97.13 97.64 2,864,656 +0.64(+0.66%)
Jun 03, 2021 96.43 97.40 96.43 97.00 1,623,127 +0.13(+0.13%)
Jun 02, 2021 97.84 97.84 96.86 96.86 3,304,061 -0.47(-0.48%)
Jun 01, 2021 98.03 98.40 96.99 97.33 3,972,879 -0.38(-0.39%)
May 28, 2021 96.39 98.40 96.39 97.72 6,237,932 +1.53(+1.59%)
May 27, 2021 94.85 96.37 94.23 96.19 5,019,076 +2.64(+2.82%)
May 26, 2021 91.68 93.68 91.38 93.55 4,377,028 +2.07(+2.26%)
May 25, 2021 89.82 92.06 89.82 91.48 7,118,934 +2.40(+2.69%)
May 24, 2021 90.55 90.99 88.11 89.09 3,221,176 -1.44(-1.59%)
May 21, 2021 92.87 92.92 90.24 90.53 4,897,589 -1.82(-1.97%)
May 20, 2021 92.54 93.15 91.72 92.35 4,165,613 -0.02(-0.02%)
May 19, 2021 93.31 93.61 92.03 92.37 2,369,214 -1.76(-1.87%)
May 18, 2021 94.31 95.29 93.27 94.13 3,496,136 -0.06(-0.06%)
May 17, 2021 93.06 95.62 91.87 94.19 6,492,556 +1.02(+1.10%)
May 14, 2021 95.98 96.01 92.41 93.17 5,583,326 -3.23(-3.35%)
May 13, 2021 96.32 97.33 96.23 96.40 1,913,093 +0.25(+0.26%)
May 12, 2021 97.13 97.63 96.13 96.14 981,267 -1.48(-1.52%)
May 11, 2021 97.60 98.11 96.83 97.63 1,219,970 -0.61(-0.62%)
May 10, 2021 97.98 99.50 97.64 98.24 1,324,319 +0.70(+0.72%)
May 07, 2021 96.06 97.60 94.91 97.53 1,297,281 +1.87(+1.95%)
May 06, 2021 95.86 96.08 94.93 95.67 1,038,117 +0.23(+0.25%)
May 05, 2021 95.25 95.90 94.57 95.43 1,288,425 +1.07(+1.13%)
May 04, 2021 94.95 94.95 93.94 94.37 865,310 -0.35(-0.37%)
May 03, 2021 94.24 95.75 94.04 94.71 1,508,839 +1.27(+1.36%)
Apr 30, 2021 93.85 93.99 92.99 93.44 1,570,427 -0.56(-0.60%)
Apr 29, 2021 95.59 95.70 93.91 94.01 1,455,796 -0.60(-0.63%)
Apr 28, 2021 93.65 94.87 93.42 94.61 3,073,536 +0.86(+0.92%)
Apr 27, 2021 95.25 95.81 93.71 93.75 2,637,823 -1.27(-1.33%)
Apr 26, 2021 94.70 95.57 93.77 95.02 1,895,792 +0.52(+0.55%)
Apr 23, 2021 95.52 99.60 94.27 94.50 2,787,992 -0.91(-0.96%)
Apr 22, 2021 96.04 96.79 94.69 95.41 2,853,149 -0.92(-0.96%)
Apr 21, 2021 96.08 97.78 95.80 96.33 2,778,879 +0.71(+0.74%)
Apr 20, 2021 95.13 97.03 94.02 95.62 7,015,206 -6.93(-6.76%)
Apr 19, 2021 102.88 103.83 102.42 102.54 759,060 -0.56(-0.54%)
Apr 16, 2021 102.16 103.15 101.88 103.10 947,647 +1.16(+1.14%)
Apr 15, 2021 101.93 102.37 101.73 101.93 556,505 +0.41(+0.40%)
Apr 14, 2021 101.65 101.93 101.30 101.53 414,150 -0.10(-0.09%)
Apr 13, 2021 101.60 101.71 100.66 101.62 849,682 +0.05(+0.05%)
Apr 12, 2021 101.63 102.24 101.22 101.57 690,788 -0.43(-0.42%)
Apr 09, 2021 100.98 102.00 100.76 102.00 848,344 +1.22(+1.21%)
Apr 08, 2021 101.53 101.53 100.59 100.78 646,330 -0.43(-0.43%)
Apr 07, 2021 101.31 101.47 100.64 101.21 508,676 -0.06(-0.06%)
Apr 06, 2021 102.60 102.78 101.06 101.28 591,866 -1.35(-1.32%)
Apr 05, 2021 102.63 103.42 102.39 102.63 754,124 +0.41(+0.40%)
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.