Skip to main content

Canadian National Railway Company (NY: CNI )

118.73 +1.73 (+1.48%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 119.58 120.18 117.68 117.92 1,534,716 -0.91(-0.76%)
May 05, 2023 116.75 119.21 116.08 118.83 1,210,083 +3.09(+2.67%)
May 04, 2023 115.44 116.28 113.86 115.73 2,914,276 +0.65(+0.57%)
May 03, 2023 115.57 116.03 113.36 115.08 2,323,376 -0.38(-0.33%)
May 02, 2023 115.83 116.18 114.28 115.46 802,769 -1.42(-1.22%)
May 01, 2023 116.50 118.14 116.46 116.89 833,976 +0.55(+0.47%)
Apr 28, 2023 114.64 117.12 114.64 116.34 856,924 +0.92(+0.79%)
Apr 27, 2023 114.09 115.94 113.61 115.42 1,268,311 +1.62(+1.42%)
Apr 26, 2023 115.07 115.70 113.41 113.80 1,558,443 -1.81(-1.57%)
Apr 25, 2023 120.89 120.89 114.53 115.62 2,885,014 -5.73(-4.72%)
Apr 24, 2023 120.17 121.72 119.98 121.34 1,841,322 +1.34(+1.11%)
Apr 21, 2023 119.86 120.13 119.07 120.01 1,414,745 +0.37(+0.31%)
Apr 20, 2023 119.01 120.60 118.89 119.64 772,581 +0.19(+0.15%)
Apr 19, 2023 118.96 120.03 118.92 119.45 525,158 -0.19(-0.15%)
Apr 18, 2023 119.99 120.33 119.25 119.64 640,677 +0.23(+0.20%)
Apr 17, 2023 119.70 120.57 118.84 119.40 990,099 +0.03(+0.02%)
Apr 14, 2023 118.40 119.41 118.28 119.37 686,452 +0.93(+0.78%)
Apr 13, 2023 118.52 118.91 116.83 118.45 1,184,030 +0.65(+0.55%)
Apr 12, 2023 116.41 118.52 116.10 117.79 1,020,124 +1.83(+1.58%)
Apr 11, 2023 115.16 116.57 114.88 115.96 837,935 +1.01(+0.87%)
Apr 10, 2023 114.66 115.21 114.34 114.95 820,369 -0.65(-0.57%)
Apr 06, 2023 115.58 115.68 114.65 115.61 1,310,212 +1.42(+1.24%)
Apr 05, 2023 117.37 118.32 114.01 114.19 1,685,747 -3.14(-2.68%)
Apr 04, 2023 116.99 118.00 116.71 117.33 1,826,048 +1.05(+0.91%)
Apr 03, 2023 114.88 116.82 114.76 116.28 1,392,331 +1.21(+1.05%)
Mar 31, 2023 113.51 115.14 113.27 115.07 767,939 +1.63(+1.44%)
Mar 30, 2023 113.60 113.77 112.17 113.44 994,010 +0.96(+0.85%)
Mar 29, 2023 112.84 113.21 112.12 112.49 719,216 +0.37(+0.33%)
Mar 28, 2023 111.85 112.48 111.33 112.12 1,193,945 +0.33(+0.30%)
Mar 27, 2023 111.51 112.10 110.43 111.78 1,168,574 +0.90(+0.81%)
Mar 24, 2023 109.14 110.94 108.71 110.89 1,186,774 +1.02(+0.92%)
Mar 23, 2023 112.37 112.37 109.49 109.87 1,143,240 -1.20(-1.08%)
Mar 22, 2023 112.17 113.24 111.04 111.07 1,245,038 -0.95(-0.84%)
Mar 21, 2023 113.28 113.52 111.43 112.02 1,226,005 -0.48(-0.42%)
Mar 20, 2023 112.66 113.51 111.60 112.50 787,353 +0.09(+0.08%)
Mar 17, 2023 115.80 115.83 112.28 112.41 1,199,977 -3.17(-2.74%)
Mar 16, 2023 111.75 115.79 111.33 115.58 1,387,393 +3.22(+2.86%)
Mar 15, 2023 111.96 113.38 111.14 112.36 1,413,555 -0.96(-0.84%)
Mar 14, 2023 114.38 115.33 111.68 113.32 1,045,651 -0.03(-0.03%)
Mar 13, 2023 111.75 114.82 111.38 113.34 1,250,281 +0.72(+0.64%)
Mar 10, 2023 113.22 115.21 112.56 112.62 1,411,446 -0.62(-0.55%)
Mar 09, 2023 114.50 115.31 113.06 113.25 1,047,938 -0.88(-0.77%)
Mar 08, 2023 113.09 114.64 112.89 114.12 874,608 +1.23(+1.09%)
Mar 07, 2023 114.21 114.53 112.54 112.89 1,283,106 -1.68(-1.47%)
Mar 06, 2023 115.96 115.96 114.34 114.57 846,711 -1.24(-1.07%)
Mar 03, 2023 114.61 115.96 114.17 115.81 883,593 +1.35(+1.18%)
Mar 02, 2023 111.83 114.61 111.22 114.46 1,059,597 +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.