Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

123.54 +1.58 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.49 10.61 10.47 10.51 8,593,311 +0.09(+0.82%)
Oct 28, 2005 10.40 10.50 10.33 10.42 8,579,513 +0.08(+0.81%)
Oct 27, 2005 10.42 10.59 10.33 10.34 13,223,874 -0.08(-0.75%)
Oct 26, 2005 10.31 10.61 10.27 10.41 25,004,492 +0.12(+1.20%)
Oct 25, 2005 10.15 10.30 10.13 10.29 22,443,608 +0.19(+1.88%)
Oct 24, 2005 10.06 10.18 10.01 10.10 13,400,487 +0.05(+0.48%)
Oct 21, 2005 10.07 10.08 9.942 10.05 22,948,610 -0.02(-0.16%)
Oct 20, 2005 10.21 10.27 10.04 10.07 17,410,146 -0.17(-1.67%)
Oct 19, 2005 10.08 10.26 10.02 10.24 13,436,361 +0.17(+1.64%)
Oct 18, 2005 10.25 10.25 9.981 10.08 28,649,888 -0.17(-1.68%)
Oct 17, 2005 10.36 10.37 10.18 10.25 15,191,450 -0.06(-0.53%)
Oct 14, 2005 10.26 10.32 10.15 10.30 11,046,571 +0.01(+0.08%)
Oct 13, 2005 10.32 10.34 10.13 10.29 15,870,305 -0.13(-1.24%)
Oct 12, 2005 10.46 10.49 10.35 10.42 12,660,921 +0.05(+0.43%)
Oct 11, 2005 10.35 10.45 10.29 10.38 10,008,972 -0.06(-0.60%)
Oct 10, 2005 10.47 10.54 10.32 10.44 6,951,364 +0.04(+0.40%)
Oct 07, 2005 10.42 10.49 10.35 10.40 20,338,054 +0.10(+0.93%)
Oct 06, 2005 10.31 10.41 10.20 10.30 10,983,101 +0.01(+0.06%)
Oct 05, 2005 10.42 10.42 10.28 10.30 15,050,712 -0.15(-1.47%)
Oct 04, 2005 10.32 10.63 10.32 10.45 20,876,170 +0.11(+1.11%)
Oct 03, 2005 10.31 10.35 10.22 10.34 5,830,978 +0.05(+0.45%)
Sep 30, 2005 10.18 10.41 10.12 10.29 14,683,688 +0.14(+1.41%)
Sep 29, 2005 10.05 10.17 10.02 10.15 12,958,955 +0.09(+0.92%)
Sep 28, 2005 10.03 10.10 10.00 10.05 9,045,881 +0.06(+0.55%)
Sep 27, 2005 9.920 10.11 9.893 9.999 8,698,174 +0.02(+0.22%)
Sep 26, 2005 10.03 10.13 9.960 9.977 11,339,086 +0.00(+0.03%)
Sep 23, 2005 9.836 10.04 9.825 9.974 17,818,564 +0.12(+1.25%)
Sep 22, 2005 10.02 10.03 9.849 9.851 11,521,218 -0.15(-1.52%)
Sep 21, 2005 9.965 10.01 9.936 10.00 12,873,408 +0.02(+0.25%)
Sep 20, 2005 9.936 10.16 9.936 9.978 15,583,309 +0.08(+0.82%)
Sep 19, 2005 9.822 9.926 9.784 9.897 9,788,206 +0.10(+1.04%)
Sep 16, 2005 9.762 9.846 9.720 9.796 10,025,529 +0.07(+0.76%)
Sep 15, 2005 9.719 9.725 9.628 9.722 7,105,900 +0.03(+0.36%)
Sep 14, 2005 9.661 9.762 9.661 9.687 8,132,462 +0.02(+0.19%)
Sep 13, 2005 9.638 9.680 9.616 9.668 8,604,349 +0.04(+0.38%)
Sep 12, 2005 9.604 9.709 9.533 9.632 9,327,357 -0.01(-0.12%)
Sep 09, 2005 9.639 9.662 9.555 9.644 5,924,803 +0.06(+0.60%)
Sep 08, 2005 9.668 9.717 9.571 9.586 6,347,018 -0.08(-0.84%)
Sep 07, 2005 9.545 9.677 9.522 9.667 8,924,459 +0.11(+1.14%)
Sep 06, 2005 9.655 9.707 9.530 9.558 10,875,477 -0.04(-0.42%)
Sep 02, 2005 9.500 9.664 9.480 9.599 9,059,678 -0.00(-0.03%)
Sep 01, 2005 9.438 9.629 9.410 9.601 11,816,492 -0.01(-0.06%)
Aug 31, 2005 9.620 9.678 9.538 9.607 12,823,736 +0.01(+0.09%)
Aug 30, 2005 9.612 9.726 9.571 9.599 14,247,676 -0.13(-1.33%)
Aug 29, 2005 9.690 9.777 9.587 9.728 11,824,771 +0.04(+0.39%)
Aug 26, 2005 9.784 9.800 9.673 9.690 13,154,885 -0.12(-1.18%)
Aug 25, 2005 9.770 9.825 9.706 9.806 6,948,605 +0.06(+0.59%)
Aug 24, 2005 9.522 9.855 9.522 9.748 16,195,934 +0.23(+2.37%)
Aug 23, 2005 9.697 9.728 9.517 9.522 10,191,103 -0.15(-1.51%)
Aug 22, 2005 9.577 9.688 9.577 9.668 10,616,078 +0.09(+0.95%)
Aug 19, 2005 9.451 9.588 9.443 9.577 11,093,484 +0.19(+2.01%)
Aug 18, 2005 9.429 9.433 9.325 9.388 19,311,492 -0.06(-0.63%)
Aug 17, 2005 9.594 9.599 9.407 9.448 16,963,096 -0.20(-2.07%)
Aug 16, 2005 9.770 9.803 9.607 9.648 9,721,976 -0.16(-1.63%)
Aug 15, 2005 9.752 9.831 9.733 9.807 9,537,085 -0.01(-0.13%)
Aug 12, 2005 9.741 9.848 9.697 9.820 12,407,041 +0.01(+0.13%)
Aug 11, 2005 9.749 9.815 9.732 9.807 10,409,110 +0.03(+0.33%)
Aug 10, 2005 9.719 9.841 9.697 9.775 10,403,590 +0.02(+0.25%)
Aug 09, 2005 9.728 9.790 9.648 9.751 10,911,352 +0.02(+0.25%)
Aug 08, 2005 9.617 9.784 9.609 9.726 12,989,310 +0.14(+1.48%)
Aug 05, 2005 9.545 9.638 9.542 9.584 10,765,095 -0.09(-0.90%)
Aug 04, 2005 9.664 9.700 9.587 9.671 12,451,194 +0.02(+0.24%)
Aug 03, 2005 9.617 9.709 9.609 9.648 14,399,452 -0.06(-0.63%)
Aug 02, 2005 9.848 9.896 9.696 9.709 27,951,716 +0.03(+0.34%)
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.