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 (%)
Aug 31, 2023 112.19 112.22 110.12 110.38 900,940 -1.38(-1.24%)
Aug 30, 2023 111.25 112.55 110.91 111.77 994,928 +1.06(+0.96%)
Aug 29, 2023 109.99 110.92 109.40 110.71 874,154 +0.70(+0.63%)
Aug 28, 2023 110.69 111.49 109.84 110.01 707,775 -0.24(-0.22%)
Aug 25, 2023 109.73 110.77 109.24 110.25 670,353 +0.77(+0.71%)
Aug 24, 2023 110.48 110.86 109.37 109.48 947,367 -1.28(-1.16%)
Aug 23, 2023 109.78 111.03 109.78 110.77 383,311 +0.94(+0.86%)
Aug 22, 2023 110.51 110.74 109.62 109.82 649,956 -0.54(-0.49%)
Aug 21, 2023 111.58 111.75 110.21 110.36 999,562 -1.00(-0.90%)
Aug 18, 2023 110.44 111.78 110.21 111.36 658,881 +0.38(+0.34%)
Aug 17, 2023 111.69 112.50 110.70 110.98 568,350 -0.38(-0.34%)
Aug 16, 2023 111.48 112.38 110.95 111.36 699,188 -0.31(-0.28%)
Aug 15, 2023 113.30 113.86 111.60 111.68 629,511 -2.18(-1.92%)
Aug 14, 2023 114.17 115.17 113.53 113.86 847,255 -0.76(-0.66%)
Aug 11, 2023 113.77 115.16 113.77 114.62 758,744 +0.48(+0.42%)
Aug 10, 2023 116.23 117.02 113.68 114.14 937,422 -1.39(-1.20%)
Aug 09, 2023 114.75 116.06 114.19 115.53 755,044 +0.78(+0.68%)
Aug 08, 2023 114.59 114.94 112.69 114.75 1,138,742 -1.19(-1.02%)
Aug 07, 2023 115.02 116.19 114.92 115.93 809,416 +1.36(+1.19%)
Aug 04, 2023 114.92 116.01 114.19 114.57 885,315 -0.34(-0.30%)
Aug 03, 2023 113.92 115.49 113.56 114.91 1,078,842 +0.42(+0.37%)
Aug 02, 2023 116.33 116.70 114.44 114.49 946,796 -2.64(-2.25%)
Aug 01, 2023 117.41 118.17 116.97 117.13 1,918,888 -1.70(-1.43%)
Jul 31, 2023 118.36 119.22 117.38 118.83 1,681,385 +0.42(+0.36%)
Jul 28, 2023 116.60 119.47 116.43 118.41 1,085,818 +2.41(+2.08%)
Jul 27, 2023 116.32 117.83 115.50 116.00 1,227,468 -0.32(-0.28%)
Jul 26, 2023 114.60 117.59 112.15 116.32 3,300,711 +0.00(+0.00%)
Jul 25, 2023 116.38 117.13 115.91 116.32 1,907,569 -0.27(-0.23%)
Jul 24, 2023 116.08 117.35 116.04 116.60 1,868,018 +0.39(+0.34%)
Jul 21, 2023 115.08 116.63 114.46 116.20 1,498,222 +0.87(+0.76%)
Jul 20, 2023 115.95 116.28 115.16 115.33 882,851 -0.33(-0.29%)
Jul 19, 2023 114.90 116.08 114.49 115.67 1,226,715 +0.53(+0.46%)
Jul 18, 2023 114.73 115.18 113.83 115.14 1,646,542 -0.10(-0.09%)
Jul 17, 2023 115.92 115.99 114.75 115.23 1,007,731 -0.75(-0.65%)
Jul 14, 2023 116.04 117.08 115.59 115.99 773,036 -0.27(-0.24%)
Jul 13, 2023 114.84 117.41 114.72 116.26 1,651,028 +1.56(+1.36%)
Jul 12, 2023 113.59 115.32 112.72 114.70 1,589,618 +1.38(+1.22%)
Jul 11, 2023 113.25 113.81 112.45 113.32 1,142,688 -0.26(-0.22%)
Jul 10, 2023 113.29 114.28 113.02 113.58 906,466 +0.28(+0.25%)
Jul 07, 2023 114.67 114.98 113.21 113.29 1,241,392 -1.59(-1.38%)
Jul 06, 2023 116.54 116.54 114.70 114.88 1,016,503 -2.57(-2.19%)
Jul 05, 2023 118.43 118.91 117.07 117.45 1,159,648 -1.71(-1.43%)
Jul 03, 2023 118.56 119.14 118.02 119.16 229,738 +0.48(+0.41%)
Jun 30, 2023 117.77 119.31 117.72 118.67 1,210,852 +1.25(+1.07%)
Jun 29, 2023 116.08 117.57 115.37 117.42 875,329 +0.71(+0.60%)
Jun 28, 2023 116.72 117.18 115.18 116.72 805,277 -0.47(-0.40%)
Jun 27, 2023 116.31 117.72 116.13 117.19 726,089 +0.75(+0.64%)
Jun 26, 2023 115.51 116.89 115.51 116.44 796,806 +1.01(+0.87%)
Jun 23, 2023 116.80 117.04 115.36 115.43 1,114,516 -2.15(-1.83%)
Jun 22, 2023 116.10 117.59 116.10 117.58 793,436 +1.18(+1.01%)
Jun 21, 2023 114.78 116.87 114.43 116.40 1,189,338 +1.32(+1.15%)
Jun 20, 2023 115.69 116.66 115.05 115.08 1,284,592 -1.52(-1.30%)
Jun 16, 2023 115.87 116.96 115.41 116.60 1,670,841 +0.97(+0.84%)
Jun 15, 2023 114.19 115.90 114.04 115.63 823,166 +1.32(+1.16%)
Jun 14, 2023 113.15 115.38 113.15 114.30 886,731 +1.48(+1.31%)
Jun 13, 2023 112.06 113.10 111.87 112.82 1,042,914 +1.15(+1.03%)
Jun 12, 2023 111.89 111.93 110.74 111.68 1,084,996 -0.25(-0.23%)
Jun 09, 2023 113.21 113.41 111.75 111.93 1,028,672 -0.91(-0.81%)
Jun 08, 2023 114.48 114.59 112.14 112.84 1,376,264 -1.02(-0.89%)
Jun 07, 2023 112.11 114.03 110.99 113.86 1,178,165 +1.66(+1.48%)
Jun 06, 2023 113.45 113.79 112.14 112.20 1,080,936 -1.77(-1.55%)
Jun 05, 2023 114.12 115.52 113.96 113.97 982,654 -0.81(-0.70%)
Jun 02, 2023 113.30 115.63 112.67 114.78 1,109,808 +2.57(+2.29%)
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.