Skip to main content

Canadian National Railway Company (NY: CNI )

131.71 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 108.44 108.45 105.70 105.85 1,609,803 -1.29(-1.20%)
Sep 28, 2023 106.09 107.91 105.52 107.14 1,089,756 +1.02(+0.96%)
Sep 27, 2023 108.37 108.68 104.64 106.12 1,098,031 -1.91(-1.76%)
Sep 26, 2023 108.38 109.02 107.25 108.03 1,217,627 -0.93(-0.85%)
Sep 25, 2023 107.22 109.06 107.95 108.95 1,205,448 +1.35(+1.25%)
Sep 22, 2023 107.92 108.19 106.92 107.61 1,052,178 -0.03(-0.03%)
Sep 21, 2023 109.84 110.38 107.57 107.64 1,285,271 -3.03(-2.74%)
Sep 20, 2023 111.14 112.37 110.56 110.66 648,840 -0.31(-0.28%)
Sep 19, 2023 113.17 113.96 110.54 110.98 1,113,565 -2.09(-1.85%)
Sep 18, 2023 113.72 114.12 112.66 113.07 1,573,197 -0.67(-0.58%)
Sep 15, 2023 112.20 114.06 112.17 113.73 1,673,706 +0.92(+0.81%)
Sep 14, 2023 109.90 113.29 109.64 112.81 2,371,155 +4.12(+3.79%)
Sep 13, 2023 106.89 108.84 106.49 108.69 1,142,674 +1.87(+1.75%)
Sep 12, 2023 106.70 107.51 106.24 106.82 784,190 +0.13(+0.12%)
Sep 11, 2023 106.10 107.12 105.87 106.70 1,058,189 +1.33(+1.26%)
Sep 08, 2023 105.20 106.44 104.89 105.37 1,249,044 +0.18(+0.17%)
Sep 07, 2023 106.28 107.09 105.01 105.19 2,631,582 -0.39(-0.37%)
Sep 06, 2023 107.20 107.67 105.53 105.58 2,650,766 -1.84(-1.72%)
Sep 05, 2023 108.87 109.32 107.40 107.43 929,610 -1.77(-1.62%)
Sep 01, 2023 109.05 109.30 107.96 109.19 1,035,744 +0.54(+0.50%)
Aug 31, 2023 110.43 110.46 108.39 108.65 915,294 -1.36(-1.24%)
Aug 30, 2023 109.51 110.78 109.17 110.01 1,010,780 +1.04(+0.96%)
Aug 29, 2023 108.27 109.18 107.69 108.97 888,082 +0.69(+0.63%)
Aug 28, 2023 108.95 109.74 108.12 108.28 719,052 -0.24(-0.22%)
Aug 25, 2023 108.00 109.03 107.52 108.53 681,033 +0.76(+0.71%)
Aug 24, 2023 108.75 109.12 107.66 107.76 962,461 -1.26(-1.16%)
Aug 23, 2023 108.06 109.29 108.06 109.03 389,418 +0.93(+0.86%)
Aug 22, 2023 108.78 109.00 107.90 108.10 660,312 -0.53(-0.49%)
Aug 21, 2023 109.83 109.99 108.48 108.63 1,015,488 -0.98(-0.90%)
Aug 18, 2023 108.71 110.02 108.48 109.62 669,379 +0.38(+0.34%)
Aug 17, 2023 109.94 110.74 108.96 109.24 577,406 -0.38(-0.34%)
Aug 16, 2023 109.73 110.62 109.21 109.62 710,328 -0.31(-0.28%)
Aug 15, 2023 111.53 112.08 109.85 109.92 639,541 -2.15(-1.92%)
Aug 14, 2023 112.38 113.36 111.75 112.08 860,754 -0.74(-0.66%)
Aug 11, 2023 111.99 113.35 111.99 112.82 770,833 +0.47(+0.42%)
Aug 10, 2023 114.41 115.18 111.89 112.35 952,358 -1.37(-1.20%)
Aug 09, 2023 112.95 114.24 112.39 113.72 767,074 +0.77(+0.68%)
Aug 08, 2023 112.79 113.14 110.92 112.94 1,156,886 -1.17(-1.02%)
Aug 07, 2023 113.22 114.37 113.12 114.11 822,313 +1.34(+1.19%)
Aug 04, 2023 113.12 114.19 112.39 112.77 899,421 -0.34(-0.30%)
Aug 03, 2023 112.14 113.68 111.78 113.11 1,096,031 +0.41(+0.37%)
Aug 02, 2023 114.51 114.88 112.65 112.69 961,881 -2.60(-2.25%)
Aug 01, 2023 115.57 116.32 115.14 115.29 1,949,461 -1.68(-1.44%)
Jul 31, 2023 116.50 117.35 115.54 116.97 1,708,175 +0.41(+0.36%)
Jul 28, 2023 114.77 117.60 114.61 116.55 1,103,119 +2.37(+2.08%)
Jul 27, 2023 114.50 115.98 113.69 114.18 1,247,025 -0.32(-0.28%)
Jul 26, 2023 112.80 115.74 110.39 114.50 3,353,302 +0.00(+0.00%)
Jul 25, 2023 114.56 115.29 114.09 114.50 1,937,962 -0.27(-0.24%)
Jul 24, 2023 114.26 115.51 114.22 114.77 1,897,781 +0.39(+0.34%)
Jul 21, 2023 113.27 114.80 112.67 114.38 1,522,094 +0.86(+0.76%)
Jul 20, 2023 114.13 114.46 113.35 113.52 896,917 -0.33(-0.29%)
Jul 19, 2023 113.10 114.26 112.69 113.85 1,246,260 +0.52(+0.46%)
Jul 18, 2023 112.94 113.37 112.05 113.33 1,672,776 -0.10(-0.09%)
Jul 17, 2023 114.10 114.17 112.95 113.43 1,023,787 -0.74(-0.65%)
Jul 14, 2023 114.22 115.24 113.78 114.17 785,352 -0.27(-0.24%)
Jul 13, 2023 113.04 115.57 112.93 114.44 1,677,334 +1.53(+1.36%)
Jul 12, 2023 111.81 113.51 110.96 112.91 1,614,945 +1.36(+1.22%)
Jul 11, 2023 111.47 112.02 110.69 111.55 1,160,895 -0.25(-0.22%)
Jul 10, 2023 111.52 112.49 111.25 111.80 920,909 +0.28(+0.25%)
Jul 07, 2023 112.87 113.18 111.43 111.52 1,261,172 -1.56(-1.38%)
Jul 06, 2023 114.71 114.71 112.91 113.08 1,032,699 -2.53(-2.19%)
Jul 05, 2023 116.57 117.05 115.23 115.61 1,178,124 -1.68(-1.43%)
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.