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 (%)
May 31, 2023 110.90 110.90 109.66 109.94 812,525 -1.55(-1.39%)
May 30, 2023 111.75 112.45 111.31 111.49 780,518 +0.34(+0.31%)
May 26, 2023 111.36 112.59 110.90 111.15 1,104,211 +0.25(+0.23%)
May 25, 2023 110.08 111.50 109.22 110.90 1,558,028 +0.49(+0.44%)
May 24, 2023 111.92 112.21 109.59 110.41 1,656,373 -2.25(-2.00%)
May 23, 2023 113.96 114.42 112.45 112.66 1,278,043 -2.18(-1.90%)
May 22, 2023 116.11 117.50 113.54 114.85 1,159,214 -1.70(-1.46%)
May 19, 2023 116.89 117.11 115.82 116.54 1,108,434 +0.23(+0.20%)
May 18, 2023 115.82 116.37 114.64 116.31 1,635,954 +0.10(+0.08%)
May 17, 2023 117.17 117.23 115.37 116.21 1,543,407 -0.72(-0.62%)
May 16, 2023 117.92 118.22 116.86 116.93 1,250,555 -1.50(-1.27%)
May 15, 2023 117.98 118.68 117.31 118.44 960,870 +0.85(+0.72%)
May 12, 2023 117.84 118.37 117.10 117.59 913,921 +0.58(+0.49%)
May 11, 2023 118.30 118.65 116.89 117.01 1,208,274 -1.34(-1.14%)
May 10, 2023 118.29 119.44 117.24 118.36 1,270,175 +1.03(+0.88%)
May 09, 2023 117.42 117.69 115.96 117.32 1,890,906 -0.58(-0.49%)
May 08, 2023 119.56 120.16 117.66 117.90 1,534,983 -0.91(-0.76%)
May 05, 2023 116.73 119.19 116.06 118.81 1,210,294 +3.09(+2.67%)
May 04, 2023 115.42 116.26 113.84 115.71 2,914,784 +0.65(+0.57%)
May 03, 2023 115.55 116.01 113.33 115.06 2,323,781 -0.38(-0.33%)
May 02, 2023 115.81 116.16 114.26 115.44 802,909 -1.42(-1.22%)
May 01, 2023 116.47 118.12 116.44 116.86 834,122 +0.55(+0.47%)
Apr 28, 2023 114.62 117.10 114.62 116.32 857,074 +0.92(+0.79%)
Apr 27, 2023 114.07 115.91 113.59 115.40 1,268,532 +1.62(+1.42%)
Apr 26, 2023 115.05 115.67 113.39 113.78 1,558,714 -1.81(-1.57%)
Apr 25, 2023 120.87 120.87 114.52 115.60 2,885,517 -5.73(-4.72%)
Apr 24, 2023 120.15 121.70 119.96 121.32 1,841,643 +1.34(+1.11%)
Apr 21, 2023 119.84 120.11 119.05 119.99 1,414,991 +0.37(+0.31%)
Apr 20, 2023 118.99 120.58 118.86 119.61 772,716 +0.18(+0.15%)
Apr 19, 2023 118.94 120.01 118.90 119.43 525,250 -0.18(-0.15%)
Apr 18, 2023 119.97 120.31 119.22 119.61 640,788 +0.23(+0.20%)
Apr 17, 2023 119.68 120.55 118.82 119.38 990,271 +0.03(+0.02%)
Apr 14, 2023 118.38 119.39 118.26 119.35 686,571 +0.93(+0.78%)
Apr 13, 2023 118.50 118.88 116.81 118.43 1,184,236 +0.65(+0.56%)
Apr 12, 2023 116.39 118.50 116.08 117.77 1,020,302 +1.83(+1.58%)
Apr 11, 2023 115.14 116.55 114.86 115.94 838,081 +1.00(+0.87%)
Apr 10, 2023 114.64 115.19 114.32 114.93 820,512 -0.65(-0.57%)
Apr 06, 2023 115.56 115.66 114.63 115.59 1,310,441 +1.41(+1.24%)
Apr 05, 2023 117.35 118.30 113.99 114.17 1,686,040 -3.14(-2.68%)
Apr 04, 2023 116.97 117.98 116.69 117.31 1,826,366 +1.05(+0.91%)
Apr 03, 2023 114.86 116.80 114.74 116.26 1,392,574 +1.21(+1.05%)
Mar 31, 2023 113.49 115.12 113.25 115.05 768,073 +1.63(+1.44%)
Mar 30, 2023 113.58 113.75 112.14 113.42 994,183 +0.96(+0.85%)
Mar 29, 2023 112.82 113.19 112.10 112.47 719,341 +0.37(+0.33%)
Mar 28, 2023 111.83 112.46 111.31 112.10 1,194,153 +0.33(+0.30%)
Mar 27, 2023 111.49 112.08 110.41 111.77 1,168,778 +0.90(+0.81%)
Mar 24, 2023 109.12 110.93 108.69 110.87 1,186,981 +1.01(+0.92%)
Mar 23, 2023 112.35 112.35 109.47 109.85 1,143,439 -1.20(-1.08%)
Mar 22, 2023 112.14 113.22 111.02 111.05 1,245,255 -0.95(-0.84%)
Mar 21, 2023 113.26 113.50 111.41 112.00 1,226,219 -0.48(-0.42%)
Mar 20, 2023 112.64 113.49 111.58 112.48 787,490 +0.09(+0.08%)
Mar 17, 2023 115.78 115.81 112.26 112.39 1,200,186 -3.17(-2.74%)
Mar 16, 2023 111.73 115.77 111.32 115.56 1,387,634 +3.22(+2.86%)
Mar 15, 2023 111.94 113.36 111.12 112.34 1,413,801 -0.96(-0.84%)
Mar 14, 2023 114.36 115.31 111.66 113.30 1,045,833 -0.03(-0.03%)
Mar 13, 2023 111.73 114.80 111.36 113.33 1,250,499 +0.72(+0.64%)
Mar 10, 2023 113.20 115.19 112.55 112.60 1,411,692 -0.62(-0.55%)
Mar 09, 2023 114.48 115.30 113.04 113.23 1,048,120 -0.87(-0.77%)
Mar 08, 2023 113.07 114.62 112.87 114.10 874,760 +1.23(+1.09%)
Mar 07, 2023 114.19 114.51 112.52 112.87 1,283,330 -1.68(-1.47%)
Mar 06, 2023 115.94 115.94 114.33 114.55 846,858 -1.24(-1.07%)
Mar 03, 2023 114.59 115.94 114.15 115.79 883,747 +1.35(+1.18%)
Mar 02, 2023 111.81 114.59 111.20 114.44 1,059,781 +2.22(+1.98%)
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.