Skip to main content

Canadian National Railway Company (NY: CNI )

117.00 -2.04 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 114.05 115.59 113.78 115.58 950,786 +1.64(+1.44%)
Jan 30, 2023 114.33 116.13 113.87 113.94 1,220,698 -0.86(-0.75%)
Jan 27, 2023 114.63 116.00 114.42 114.80 937,421 -0.22(-0.19%)
Jan 26, 2023 115.39 115.62 113.05 115.02 1,410,798 +0.33(+0.29%)
Jan 25, 2023 116.30 116.63 113.66 114.69 2,813,327 -5.67(-4.71%)
Jan 24, 2023 119.28 121.84 118.36 120.36 922,183 +0.37(+0.31%)
Jan 23, 2023 119.51 120.50 118.86 119.99 964,746 +0.32(+0.27%)
Jan 20, 2023 117.99 120.13 117.58 119.67 845,024 +1.64(+1.39%)
Jan 19, 2023 119.26 119.90 118.01 118.03 765,960 -1.20(-1.01%)
Jan 18, 2023 121.10 121.57 119.20 119.24 888,212 -1.55(-1.29%)
Jan 17, 2023 120.47 121.85 120.24 120.79 784,503 +0.75(+0.62%)
Jan 13, 2023 118.71 120.68 118.65 120.04 813,547 +0.54(+0.46%)
Jan 12, 2023 119.37 119.76 117.86 119.50 989,052 +0.65(+0.55%)
Jan 11, 2023 118.64 119.59 116.94 118.85 962,868 +0.90(+0.76%)
Jan 10, 2023 117.13 118.12 116.90 117.95 891,261 -1.50(-1.26%)
Jan 09, 2023 119.21 121.09 118.95 119.45 900,559 +0.74(+0.62%)
Jan 06, 2023 115.64 119.03 114.97 118.71 1,002,666 +4.05(+3.53%)
Jan 05, 2023 116.97 117.11 114.46 114.67 894,716 -2.75(-2.34%)
Jan 04, 2023 116.86 117.47 116.17 117.41 830,892 +1.76(+1.52%)
Jan 03, 2023 114.98 117.09 114.72 115.66 822,288 +0.28(+0.24%)
Dec 30, 2022 115.97 116.46 114.77 115.37 872,451 -1.50(-1.29%)
Dec 29, 2022 116.58 117.08 115.98 116.88 847,739 +1.11(+0.96%)
Dec 28, 2022 117.69 117.87 115.67 115.77 593,666 -2.18(-1.85%)
Dec 27, 2022 116.61 118.09 116.61 117.95 425,624 +1.07(+0.91%)
Dec 23, 2022 115.82 117.11 115.37 116.89 680,863 +0.79(+0.68%)
Dec 22, 2022 116.99 117.53 115.08 116.10 917,135 -1.66(-1.41%)
Dec 21, 2022 117.26 117.84 116.70 117.76 1,041,236 +1.70(+1.46%)
Dec 20, 2022 116.12 116.48 115.17 116.06 1,201,947 -0.25(-0.22%)
Dec 19, 2022 118.69 119.24 115.79 116.31 1,009,729 -1.70(-1.44%)
Dec 16, 2022 118.61 118.80 117.29 118.01 1,396,179 -1.52(-1.27%)
Dec 15, 2022 120.62 120.80 118.50 119.54 1,349,850 -2.58(-2.11%)
Dec 14, 2022 123.12 123.88 121.44 122.12 1,592,359 -1.34(-1.08%)
Dec 13, 2022 125.09 125.65 122.74 123.46 1,026,472 +0.16(+0.13%)
Dec 12, 2022 121.13 123.33 120.80 123.29 2,092,106 +2.41(+1.99%)
Dec 09, 2022 122.12 122.22 120.80 120.89 459,722 -1.38(-1.13%)
Dec 08, 2022 121.59 123.60 121.49 122.26 724,120 +1.16(+0.95%)
Dec 07, 2022 120.85 122.55 120.70 121.11 1,669,080 -0.69(-0.57%)
Dec 06, 2022 122.92 123.22 121.09 121.80 1,956,152 -1.16(-0.95%)
Dec 05, 2022 123.83 123.97 122.49 122.96 919,004 -1.10(-0.88%)
Dec 02, 2022 124.15 124.46 122.66 124.06 1,090,741 -0.61(-0.49%)
Dec 01, 2022 125.10 126.06 124.02 124.67 1,235,783 +0.03(+0.02%)
Nov 30, 2022 121.94 124.82 121.53 124.64 878,140 +3.11(+2.56%)
Nov 29, 2022 122.84 122.91 120.59 121.53 1,053,383 -0.78(-0.63%)
Nov 28, 2022 122.27 123.87 121.91 122.30 739,051 -1.60(-1.29%)
Nov 25, 2022 122.67 124.40 122.32 123.90 471,419 +1.26(+1.03%)
Nov 23, 2022 121.56 123.22 121.30 122.64 1,166,917 +0.98(+0.81%)
Nov 22, 2022 121.16 122.23 121.07 121.66 981,084 +1.15(+0.95%)
Nov 21, 2022 120.03 120.74 119.32 120.52 1,086,281 -0.23(-0.19%)
Nov 18, 2022 120.13 120.81 119.55 120.75 818,140 +0.79(+0.66%)
Nov 17, 2022 118.18 120.85 117.72 119.96 1,196,504 +0.81(+0.68%)
Nov 16, 2022 117.69 119.49 117.40 119.15 1,160,603 +1.34(+1.14%)
Nov 15, 2022 119.13 119.39 116.61 117.81 1,374,300 +0.08(+0.07%)
Nov 14, 2022 118.59 119.61 117.69 117.73 1,226,609 -0.85(-0.72%)
Nov 11, 2022 120.61 121.53 117.42 118.59 1,974,438 -1.13(-0.94%)
Nov 10, 2022 119.44 120.53 118.50 119.71 1,065,064 +4.04(+3.49%)
Nov 09, 2022 116.97 117.91 115.44 115.67 875,731 -2.25(-1.91%)
Nov 08, 2022 116.97 119.42 116.83 117.93 1,220,014 +1.32(+1.13%)
Nov 07, 2022 115.60 116.78 115.36 116.61 932,153 +0.88(+0.76%)
Nov 04, 2022 114.59 116.67 114.12 115.72 1,032,843 +3.40(+3.02%)
Nov 03, 2022 111.32 114.06 111.32 112.33 1,192,001 -0.31(-0.28%)
Nov 02, 2022 114.05 112.54 112.64 1,514,818 -1.82(-1.59%)
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.