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 (%)
May 29, 2020 82.64 82.80 81.39 82.35 901,440 -0.33(-0.41%)
May 28, 2020 82.83 83.65 82.29 82.69 572,980 +0.26(+0.31%)
May 27, 2020 82.28 82.66 81.06 82.43 1,065,606 +0.76(+0.93%)
May 26, 2020 81.01 81.98 80.90 81.67 859,269 +2.77(+3.51%)
May 22, 2020 78.57 79.28 77.99 78.91 435,152 +0.31(+0.39%)
May 21, 2020 79.90 79.93 78.01 78.60 712,027 -1.46(-1.83%)
May 20, 2020 79.03 80.64 78.63 80.06 1,199,509 +2.24(+2.88%)
May 19, 2020 77.56 78.45 76.94 77.82 1,009,225 +0.37(+0.48%)
May 18, 2020 76.86 77.96 76.53 77.45 786,294 +2.81(+3.77%)
May 15, 2020 74.66 75.29 74.38 74.64 592,288 -0.53(-0.70%)
May 14, 2020 75.14 75.71 73.89 75.16 971,268 -0.82(-1.08%)
May 13, 2020 77.93 78.21 75.28 75.99 2,343,288 -1.94(-2.49%)
May 12, 2020 79.53 79.83 77.88 77.93 1,125,177 -1.37(-1.73%)
May 11, 2020 77.63 79.65 77.34 79.30 924,207 +0.80(+1.02%)
May 08, 2020 78.15 78.84 77.98 78.49 1,293,652 +1.24(+1.61%)
May 07, 2020 78.01 78.16 76.88 77.25 916,532 +0.20(+0.26%)
May 06, 2020 77.19 77.71 76.57 77.05 1,109,240 +0.24(+0.31%)
May 05, 2020 77.08 77.35 76.48 76.81 1,142,228 +0.63(+0.83%)
May 04, 2020 76.25 77.04 75.36 76.18 1,269,342 -0.90(-1.17%)
May 01, 2020 77.88 78.16 76.92 77.08 771,991 -2.24(-2.82%)
Apr 30, 2020 80.41 80.88 78.83 79.32 1,206,963 -1.82(-2.24%)
Apr 29, 2020 80.40 81.99 80.13 81.14 997,581 +2.25(+2.85%)
Apr 28, 2020 79.69 80.40 78.71 78.89 1,571,103 +1.66(+2.14%)
Apr 27, 2020 76.39 77.70 75.97 77.23 1,344,681 +1.70(+2.26%)
Apr 24, 2020 74.74 75.72 73.60 75.53 1,530,087 +1.60(+2.16%)
Apr 23, 2020 75.02 75.26 73.88 73.93 1,093,845 +0.36(+0.49%)
Apr 22, 2020 73.90 74.24 72.67 73.57 2,404,224 +0.85(+1.17%)
Apr 21, 2020 73.35 74.22 72.63 72.71 1,162,494 -2.16(-2.89%)
Apr 20, 2020 75.23 76.03 74.37 74.88 871,762 -1.40(-1.83%)
Apr 17, 2020 75.27 76.64 75.02 76.27 1,117,919 +1.75(+2.35%)
Apr 16, 2020 73.60 75.33 72.27 74.52 1,418,818 +0.74(+1.00%)
Apr 15, 2020 73.92 73.92 72.28 73.79 1,701,527 -1.94(-2.57%)
Apr 14, 2020 76.39 76.71 75.37 75.73 1,035,581 -0.02(-0.03%)
Apr 13, 2020 75.38 75.89 74.05 75.75 971,059 -0.35(-0.47%)
Apr 09, 2020 77.29 77.93 75.20 76.10 1,215,711 -1.02(-1.33%)
Apr 08, 2020 77.09 77.44 75.98 77.13 1,365,262 +0.53(+0.69%)
Apr 07, 2020 78.46 80.08 76.53 76.60 1,190,137 +0.05(+0.06%)
Apr 06, 2020 75.27 76.84 74.71 76.55 1,001,728 +3.73(+5.13%)
Apr 03, 2020 73.23 73.79 71.50 72.82 673,363 -0.55(-0.74%)
Apr 02, 2020 70.96 73.66 70.04 73.36 1,210,241 +1.73(+2.42%)
Apr 01, 2020 72.11 73.53 70.85 71.63 1,100,535 -2.67(-3.59%)
Mar 31, 2020 72.84 74.68 72.10 74.30 1,436,547 +1.14(+1.56%)
Mar 30, 2020 70.89 73.32 69.65 73.16 1,438,309 +2.40(+3.40%)
Mar 27, 2020 72.12 72.97 70.16 70.76 1,295,846 -3.43(-4.62%)
Mar 26, 2020 72.05 74.36 70.48 74.19 1,671,330 +3.24(+4.57%)
Mar 25, 2020 71.97 76.02 69.61 70.94 2,173,153 -1.06(-1.48%)
Mar 24, 2020 68.28 72.10 67.78 72.01 1,778,220 +7.16(+11.04%)
Mar 23, 2020 64.61 68.79 64.61 64.85 1,747,262 -0.85(-1.30%)
Mar 20, 2020 70.24 73.41 65.10 65.70 1,785,537 -3.69(-5.31%)
Mar 19, 2020 66.47 69.97 65.05 69.38 1,670,990 +2.51(+3.75%)
Mar 18, 2020 64.21 67.52 62.34 66.88 1,907,821 -1.49(-2.18%)
Mar 17, 2020 66.26 69.90 65.52 68.37 1,778,389 +2.87(+4.38%)
Mar 16, 2020 65.78 69.53 63.46 65.50 1,599,703 -8.44(-11.42%)
Mar 13, 2020 70.17 73.95 67.70 73.94 1,736,954 +6.70(+9.96%)
Mar 12, 2020 69.36 69.46 65.32 67.24 2,572,846 -6.81(-9.19%)
Mar 11, 2020 74.25 75.05 72.71 74.04 1,814,945 -2.54(-3.31%)
Mar 10, 2020 74.96 76.58 72.59 76.58 1,733,926 +4.12(+5.68%)
Mar 09, 2020 76.90 77.79 72.27 72.46 2,235,566 -9.56(-11.66%)
Mar 06, 2020 79.66 82.25 79.05 82.03 1,738,404 +0.75(+0.93%)
Mar 05, 2020 81.70 82.67 80.80 81.28 875,389 -2.55(-3.04%)
Mar 04, 2020 82.36 83.88 81.49 83.83 1,056,451 +2.70(+3.33%)
Mar 03, 2020 82.37 83.14 80.82 81.12 1,532,276 -1.06(-1.29%)
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.