Skip to main content

Canadian National Railway Company (NY: CNI )

117.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.45 12.71 12.42 12.59 9,175,738 +0.15(+1.19%)
May 27, 2005 12.37 12.47 12.34 12.45 8,531,451 +0.10(+0.82%)
May 26, 2005 12.28 12.38 12.26 12.34 5,319,748 +0.08(+0.62%)
May 25, 2005 12.27 12.32 12.20 12.27 4,521,688 -0.09(-0.73%)
May 24, 2005 12.29 12.36 12.20 12.36 7,885,217 +0.13(+1.08%)
May 23, 2005 12.23 12.35 12.17 12.23 4,247,234 -0.01(-0.12%)
May 20, 2005 12.30 12.34 12.23 12.24 5,481,306 -0.07(-0.57%)
May 19, 2005 12.30 12.41 12.22 12.31 6,038,001 +0.00(+0.02%)
May 18, 2005 11.98 12.40 11.98 12.31 15,058,021 +0.44(+3.71%)
May 17, 2005 11.84 11.89 11.79 11.87 9,954,333 +0.00(+0.02%)
May 16, 2005 11.75 11.90 11.75 11.87 7,861,859 +0.12(+0.98%)
May 13, 2005 12.00 12.06 11.63 11.75 13,331,487 -0.30(-2.52%)
May 12, 2005 12.28 12.31 11.99 12.06 7,723,659 -0.24(-1.94%)
May 11, 2005 12.15 12.34 12.14 12.29 8,615,150 +0.15(+1.20%)
May 10, 2005 12.33 12.34 12.08 12.15 7,548,475 -0.13(-1.02%)
May 09, 2005 12.30 12.43 12.27 12.27 12,550,946 -0.00(-0.03%)
May 06, 2005 12.32 12.33 12.23 12.28 5,753,814 +0.06(+0.52%)
May 05, 2005 12.25 12.33 12.17 12.21 10,226,841 +0.03(+0.22%)
May 04, 2005 12.03 12.25 12.00 12.19 6,939,225 +0.21(+1.73%)
May 03, 2005 12.12 12.21 11.93 11.98 11,061,884 -0.10(-0.80%)
May 02, 2005 11.77 12.11 11.77 12.08 8,469,163 +0.32(+2.73%)
Apr 29, 2005 11.76 11.80 11.65 11.76 12,445,836 +0.15(+1.27%)
Apr 28, 2005 11.81 11.89 11.56 11.61 17,798,674 -0.14(-1.15%)
Apr 27, 2005 12.00 12.00 11.68 11.74 13,335,380 -0.35(-2.92%)
Apr 26, 2005 12.18 12.23 12.06 12.10 9,173,792 -0.12(-0.94%)
Apr 25, 2005 12.11 12.28 11.98 12.21 11,118,332 +0.10(+0.85%)
Apr 22, 2005 12.24 12.31 12.01 12.11 9,777,202 -0.06(-0.52%)
Apr 21, 2005 12.16 12.24 12.08 12.17 14,888,676 +0.21(+1.79%)
Apr 20, 2005 12.01 12.23 11.84 11.96 13,247,788 -0.06(-0.51%)
Apr 19, 2005 11.86 12.17 11.82 12.02 10,758,232 +0.35(+2.96%)
Apr 18, 2005 11.64 11.77 11.62 11.68 13,633,192 -0.04(-0.32%)
Apr 15, 2005 11.95 12.04 11.69 11.71 16,009,853 -0.24(-1.98%)
Apr 14, 2005 12.20 12.22 11.82 11.95 31,052,302 -0.39(-3.20%)
Apr 13, 2005 12.61 12.61 12.28 12.34 9,512,480 -0.27(-2.13%)
Apr 12, 2005 12.78 12.78 12.49 12.61 13,709,105 -0.10(-0.79%)
Apr 11, 2005 12.86 12.86 12.69 12.71 7,235,091 -0.02(-0.15%)
Apr 08, 2005 12.97 12.98 12.64 12.73 11,525,147 -0.24(-1.88%)
Apr 07, 2005 12.94 13.00 12.84 12.98 8,276,461 +0.07(+0.53%)
Apr 06, 2005 13.04 13.04 12.88 12.91 5,705,152 -0.08(-0.65%)
Apr 05, 2005 12.97 13.14 12.93 12.99 8,654,080 +0.12(+0.96%)
Apr 04, 2005 12.72 12.95 12.71 12.87 9,794,721 +0.03(+0.22%)
Apr 01, 2005 13.06 13.15 12.80 12.84 7,157,231 -0.17(-1.30%)
Mar 31, 2005 12.82 13.06 12.80 13.01 17,129,082 +0.40(+3.14%)
Mar 30, 2005 12.43 12.65 12.35 12.61 9,121,236 +0.25(+2.01%)
Mar 29, 2005 12.65 12.70 12.36 12.36 12,218,097 -0.25(-1.96%)
Mar 28, 2005 12.91 12.91 12.56 12.61 9,864,794 -0.22(-1.73%)
Mar 24, 2005 12.91 13.02 12.75 12.83 8,681,330 -0.05(-0.37%)
Mar 23, 2005 12.81 13.04 12.68 12.88 13,467,741 -0.02(-0.14%)
Mar 22, 2005 12.92 13.14 12.90 12.90 10,966,506 +0.10(+0.75%)
Mar 21, 2005 12.83 12.95 12.78 12.80 7,250,662 -0.18(-1.39%)
Mar 18, 2005 13.00 13.15 12.92 12.98 10,256,038 -0.07(-0.55%)
Mar 17, 2005 12.84 13.10 12.83 13.06 11,279,890 +0.30(+2.38%)
Mar 16, 2005 12.84 12.94 12.73 12.75 8,111,010 -0.10(-0.78%)
Mar 15, 2005 12.81 12.97 12.76 12.85 9,378,173 +0.12(+0.90%)
Mar 14, 2005 12.82 12.84 12.70 12.74 9,847,276 -0.10(-0.80%)
Mar 11, 2005 12.86 12.96 12.83 12.84 7,618,548 -0.07(-0.54%)
Mar 10, 2005 13.08 13.12 12.89 12.91 7,126,087 -0.15(-1.15%)
Mar 09, 2005 13.04 13.14 12.82 13.06 11,599,114 +0.01(+0.06%)
Mar 08, 2005 12.95 13.13 12.95 13.05 12,085,736 +0.16(+1.26%)
Mar 07, 2005 12.82 13.00 12.81 12.89 9,592,286 -0.00(-0.03%)
Mar 04, 2005 12.96 13.03 12.82 12.89 10,873,074 +0.08(+0.61%)
Mar 03, 2005 12.83 12.92 12.75 12.81 10,588,887 -0.03(-0.22%)
Mar 02, 2005 12.75 12.89 12.70 12.84 10,440,954 +0.04(+0.32%)
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.