Skip to main content

Canadian National Railway Company (NY: CNI )

118.85 +1.85 (+1.58%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 112.63 113.42 111.77 112.00 1,323,360 +0.00(+0.00%)
Mar 30, 2021 112.48 112.79 111.36 112.00 1,053,317 -0.75(-0.67%)
Mar 29, 2021 112.72 113.44 111.74 112.75 974,206 -0.08(-0.07%)
Mar 26, 2021 113.04 113.08 111.85 112.83 1,019,222 +0.64(+0.57%)
Mar 25, 2021 111.93 112.73 110.98 112.19 665,560 -0.07(-0.06%)
Mar 24, 2021 110.30 112.93 110.12 112.25 1,254,154 +2.31(+2.10%)
Mar 23, 2021 109.06 110.78 108.82 109.95 1,281,900 +0.68(+0.62%)
Mar 22, 2021 112.79 113.14 109.17 109.27 2,136,101 -3.53(-3.13%)
Mar 19, 2021 113.94 114.38 112.06 112.81 757,633 -1.26(-1.10%)
Mar 18, 2021 113.80 115.25 113.36 114.06 867,702 +0.06(+0.05%)
Mar 17, 2021 113.69 114.53 113.20 114.00 1,021,732 +0.48(+0.43%)
Mar 16, 2021 112.30 114.02 111.93 113.52 1,287,049 +0.84(+0.75%)
Mar 15, 2021 111.60 112.75 110.29 112.68 1,226,382 +0.97(+0.86%)
Mar 12, 2021 111.64 111.73 110.29 111.72 664,431 +0.41(+0.36%)
Mar 11, 2021 111.42 112.15 110.90 111.31 778,089 +0.82(+0.74%)
Mar 10, 2021 109.82 111.45 109.43 110.49 810,342 +1.45(+1.33%)
Mar 09, 2021 109.57 110.71 109.00 109.04 1,722,986 -0.41(-0.38%)
Mar 08, 2021 108.62 110.95 108.52 109.45 815,132 +0.95(+0.87%)
Mar 05, 2021 106.27 108.66 105.40 108.51 1,593,868 +3.28(+3.12%)
Mar 04, 2021 107.42 108.20 104.87 105.23 1,394,738 -2.41(-2.24%)
Mar 03, 2021 108.10 108.25 106.94 107.64 1,129,230 -0.46(-0.43%)
Mar 02, 2021 108.40 109.42 107.53 108.10 1,181,230 +0.05(+0.04%)
Mar 01, 2021 106.67 108.36 106.62 108.06 1,150,120 +2.49(+2.36%)
Feb 26, 2021 106.82 106.82 104.90 105.56 1,569,221 -1.29(-1.21%)
Feb 25, 2021 106.81 108.88 106.81 106.86 1,089,858 +0.00(+0.00%)
Feb 24, 2021 104.75 107.18 103.93 106.86 770,349 +1.69(+1.61%)
Feb 23, 2021 103.89 105.65 103.24 105.17 1,071,091 +1.48(+1.43%)
Feb 22, 2021 104.84 105.02 103.62 103.69 967,746 -1.64(-1.56%)
Feb 19, 2021 104.76 105.77 104.52 105.33 882,836 +1.02(+0.98%)
Feb 18, 2021 104.78 104.78 103.15 104.31 700,395 -0.88(-0.84%)
Feb 17, 2021 105.89 105.98 104.67 105.19 583,909 -1.16(-1.09%)
Feb 16, 2021 107.27 107.60 105.72 106.35 845,168 -0.47(-0.44%)
Feb 12, 2021 104.20 106.87 103.90 106.82 810,345 +2.36(+2.26%)
Feb 11, 2021 103.16 105.64 103.16 104.46 879,758 +1.55(+1.51%)
Feb 10, 2021 104.08 104.17 102.44 102.91 664,107 -0.62(-0.60%)
Feb 09, 2021 102.89 103.85 102.49 103.53 1,210,851 +0.81(+0.79%)
Feb 08, 2021 102.58 102.89 101.58 102.72 747,717 +0.25(+0.24%)
Feb 05, 2021 101.91 102.63 101.15 102.46 1,206,042 +1.66(+1.65%)
Feb 04, 2021 101.22 101.26 100.33 100.80 1,178,095 -0.22(-0.22%)
Feb 03, 2021 102.05 102.44 100.96 101.03 685,196 -1.02(-1.00%)
Feb 02, 2021 99.42 102.20 99.42 102.05 802,491 +3.15(+3.18%)
Feb 01, 2021 98.67 99.35 97.77 98.90 1,274,056 +1.21(+1.24%)
Jan 29, 2021 99.82 100.25 97.56 97.69 1,327,412 -2.75(-2.74%)
Jan 28, 2021 98.58 101.66 97.32 100.45 1,696,146 +2.61(+2.67%)
Jan 27, 2021 101.25 102.14 97.63 97.84 1,485,975 -5.67(-5.48%)
Jan 26, 2021 105.82 105.82 103.32 103.51 1,023,846 -0.77(-0.74%)
Jan 25, 2021 102.97 104.71 102.55 104.28 1,041,067 +1.32(+1.29%)
Jan 22, 2021 104.47 104.67 102.88 102.96 690,320 -1.58(-1.52%)
Jan 21, 2021 106.66 106.89 104.48 104.54 607,370 -1.81(-1.70%)
Jan 20, 2021 106.20 106.60 105.28 106.35 581,859 +0.44(+0.41%)
Jan 19, 2021 107.78 108.49 105.89 105.91 608,429 -1.83(-1.70%)
Jan 15, 2021 107.84 108.24 106.50 107.75 511,682 -0.76(-0.70%)
Jan 14, 2021 109.87 110.24 108.30 108.51 568,095 -1.24(-1.13%)
Jan 13, 2021 110.70 110.90 109.45 109.75 608,008 -0.41(-0.37%)
Jan 12, 2021 110.08 110.41 108.73 110.15 628,168 +0.02(+0.02%)
Jan 11, 2021 111.21 112.17 110.00 110.13 1,002,442 -1.94(-1.73%)
Jan 08, 2021 110.27 112.12 110.08 112.07 640,094 +2.25(+2.05%)
Jan 07, 2021 109.60 109.85 108.44 109.82 828,095 +0.73(+0.67%)
Jan 06, 2021 107.11 110.00 106.63 109.09 1,018,707 +1.85(+1.73%)
Jan 05, 2021 105.18 107.37 105.18 107.23 771,454 +1.42(+1.34%)
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.