Skip to main content

Canadian National Railway Company (NY: CNI )

117.00 -2.04 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 111.85 112.30 110.33 110.55 1,398,766 -1.98(-1.76%)
Feb 27, 2023 113.08 113.88 112.29 112.53 1,049,435 +0.67(+0.60%)
Feb 24, 2023 111.28 111.95 110.46 111.86 623,788 -0.81(-0.72%)
Feb 23, 2023 112.64 112.81 111.24 112.68 730,557 +0.74(+0.66%)
Feb 22, 2023 113.10 113.13 111.46 111.94 1,332,495 -0.90(-0.80%)
Feb 21, 2023 112.74 113.92 112.34 112.84 1,883,509 -0.48(-0.43%)
Feb 17, 2023 113.10 114.12 112.86 113.33 640,519 -0.67(-0.59%)
Feb 16, 2023 113.77 115.03 113.08 114.00 791,090 -1.09(-0.94%)
Feb 15, 2023 114.91 115.16 113.50 115.08 727,248 -0.97(-0.84%)
Feb 14, 2023 117.06 117.36 115.18 116.05 1,034,464 -1.18(-1.01%)
Feb 13, 2023 115.97 117.57 115.95 117.24 1,001,416 +0.90(+0.78%)
Feb 10, 2023 113.25 116.55 112.76 116.33 1,341,175 +3.05(+2.69%)
Feb 09, 2023 114.74 115.33 112.94 113.29 718,441 -0.67(-0.59%)
Feb 08, 2023 114.54 115.47 113.76 113.96 645,757 -0.70(-0.61%)
Feb 07, 2023 114.40 115.78 113.61 114.66 1,139,435 -0.23(-0.20%)
Feb 06, 2023 115.42 116.41 114.80 114.89 828,472 -1.46(-1.25%)
Feb 03, 2023 115.23 116.78 114.89 116.34 1,241,022 +0.16(+0.14%)
Feb 02, 2023 116.30 116.73 114.24 116.18 1,494,521 +0.26(+0.23%)
Feb 01, 2023 114.88 116.52 114.08 115.92 1,634,299 +0.32(+0.28%)
Jan 31, 2023 114.07 115.61 113.80 115.60 950,621 +1.64(+1.44%)
Jan 30, 2023 114.34 116.15 113.89 113.96 1,220,486 -0.86(-0.75%)
Jan 27, 2023 114.65 116.02 114.44 114.82 937,258 -0.22(-0.19%)
Jan 26, 2023 115.41 115.64 113.06 115.04 1,410,553 +0.33(+0.29%)
Jan 25, 2023 116.32 116.65 113.68 114.71 2,812,837 -5.67(-4.71%)
Jan 24, 2023 119.30 121.86 118.38 120.38 922,022 +0.37(+0.31%)
Jan 23, 2023 119.53 120.52 118.88 120.01 964,578 +0.32(+0.27%)
Jan 20, 2023 118.02 120.15 117.60 119.69 844,877 +1.64(+1.39%)
Jan 19, 2023 119.28 119.92 118.03 118.05 765,827 -1.20(-1.01%)
Jan 18, 2023 121.12 121.59 119.22 119.26 888,057 -1.55(-1.29%)
Jan 17, 2023 120.49 121.87 120.26 120.81 784,366 +0.75(+0.62%)
Jan 13, 2023 118.73 120.70 118.67 120.06 813,405 +0.54(+0.46%)
Jan 12, 2023 119.39 119.78 117.88 119.52 988,880 +0.65(+0.55%)
Jan 11, 2023 118.67 119.61 116.96 118.87 962,700 +0.90(+0.77%)
Jan 10, 2023 117.15 118.14 116.92 117.97 891,107 -1.51(-1.26%)
Jan 09, 2023 119.23 121.11 118.98 119.47 900,402 +0.74(+0.62%)
Jan 06, 2023 115.66 119.05 114.99 118.73 1,002,491 +4.05(+3.53%)
Jan 05, 2023 116.99 117.13 114.48 114.69 894,560 -2.75(-2.34%)
Jan 04, 2023 116.88 117.49 116.19 117.43 830,748 +1.76(+1.52%)
Jan 03, 2023 115.00 117.11 114.74 115.67 822,145 +0.28(+0.24%)
Dec 30, 2022 116.00 116.48 114.79 115.39 872,299 -1.50(-1.29%)
Dec 29, 2022 116.60 117.10 116.00 116.90 847,591 +1.11(+0.96%)
Dec 28, 2022 117.71 117.89 115.69 115.79 593,563 -2.18(-1.85%)
Dec 27, 2022 116.63 118.11 116.63 117.98 425,550 +1.07(+0.91%)
Dec 23, 2022 115.84 117.13 115.39 116.91 680,745 +0.79(+0.68%)
Dec 22, 2022 117.02 117.55 115.10 116.12 916,975 -1.66(-1.41%)
Dec 21, 2022 117.28 117.86 116.72 117.78 1,041,055 +1.70(+1.46%)
Dec 20, 2022 116.14 116.50 115.19 116.08 1,201,738 -0.25(-0.22%)
Dec 19, 2022 118.71 119.26 115.81 116.33 1,009,553 -1.70(-1.44%)
Dec 16, 2022 118.64 118.82 117.31 118.03 1,395,936 -1.52(-1.27%)
Dec 15, 2022 120.64 120.82 118.52 119.56 1,349,615 -2.58(-2.11%)
Dec 14, 2022 123.14 123.90 121.46 122.14 1,592,082 -1.34(-1.09%)
Dec 13, 2022 125.11 125.67 122.76 123.48 1,026,293 +0.17(+0.13%)
Dec 12, 2022 121.15 123.35 120.82 123.31 2,091,742 +2.41(+1.99%)
Dec 09, 2022 122.14 122.24 120.82 120.91 459,642 -1.38(-1.13%)
Dec 08, 2022 121.62 123.62 121.51 122.29 723,994 +1.16(+0.95%)
Dec 07, 2022 120.87 122.57 120.72 121.13 1,668,789 -0.69(-0.57%)
Dec 06, 2022 122.95 123.24 121.11 121.82 1,955,811 -1.16(-0.95%)
Dec 05, 2022 123.85 123.99 122.51 122.98 918,844 -1.10(-0.88%)
Dec 02, 2022 124.17 124.48 122.68 124.08 1,090,551 -0.61(-0.49%)
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.