Skip to main content

Canadian National Railway Company (NY: CNI )

118.87 +1.87 (+1.60%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 82.65 82.82 81.40 82.37 901,283 -0.34(-0.41%)
May 28, 2020 82.84 83.67 82.31 82.70 572,881 +0.26(+0.31%)
May 27, 2020 82.29 82.67 81.07 82.44 1,065,420 +0.76(+0.93%)
May 26, 2020 81.03 81.99 80.91 81.69 859,119 +2.77(+3.51%)
May 22, 2020 78.58 79.29 78.00 78.92 435,077 +0.31(+0.39%)
May 21, 2020 79.92 79.94 78.02 78.61 711,903 -1.46(-1.83%)
May 20, 2020 79.04 80.65 78.64 80.08 1,199,300 +2.24(+2.88%)
May 19, 2020 77.57 78.46 76.96 77.84 1,009,049 +0.37(+0.48%)
May 18, 2020 76.87 77.97 76.55 77.46 786,157 +2.81(+3.77%)
May 15, 2020 74.67 75.31 74.39 74.65 592,185 -0.53(-0.70%)
May 14, 2020 75.15 75.72 73.90 75.18 971,099 -0.82(-1.08%)
May 13, 2020 77.94 78.22 75.29 76.00 2,342,880 -1.94(-2.49%)
May 12, 2020 79.54 79.85 77.90 77.94 1,124,981 -1.37(-1.73%)
May 11, 2020 77.65 79.67 77.35 79.31 924,046 +0.80(+1.02%)
May 08, 2020 78.16 78.85 77.99 78.51 1,293,427 +1.24(+1.61%)
May 07, 2020 78.02 78.17 76.89 77.26 916,372 +0.20(+0.26%)
May 06, 2020 77.21 77.72 76.58 77.06 1,109,047 +0.24(+0.31%)
May 05, 2020 77.09 77.36 76.50 76.82 1,142,029 +0.63(+0.83%)
May 04, 2020 76.26 77.05 75.37 76.19 1,269,121 -0.90(-1.17%)
May 01, 2020 77.90 78.18 76.93 77.09 771,856 -2.24(-2.82%)
Apr 30, 2020 80.42 80.89 78.84 79.33 1,206,753 -1.82(-2.24%)
Apr 29, 2020 80.41 82.00 80.15 81.15 997,407 +2.25(+2.85%)
Apr 28, 2020 79.70 80.41 78.72 78.90 1,570,829 +1.66(+2.14%)
Apr 27, 2020 76.40 77.71 75.98 77.24 1,344,447 +1.70(+2.26%)
Apr 24, 2020 74.76 75.73 73.62 75.54 1,529,820 +1.60(+2.16%)
Apr 23, 2020 75.03 75.27 73.89 73.94 1,093,655 +0.36(+0.49%)
Apr 22, 2020 73.91 74.25 72.68 73.58 2,403,805 +0.85(+1.17%)
Apr 21, 2020 73.37 74.23 72.64 72.73 1,162,291 -2.16(-2.89%)
Apr 20, 2020 75.24 76.05 74.38 74.89 871,610 -1.40(-1.83%)
Apr 17, 2020 75.28 76.65 75.03 76.29 1,117,724 +1.75(+2.35%)
Apr 16, 2020 73.62 75.35 72.29 74.54 1,418,571 +0.74(+1.00%)
Apr 15, 2020 73.93 73.93 72.30 73.80 1,701,230 -1.94(-2.57%)
Apr 14, 2020 76.40 76.73 75.39 75.74 1,035,400 -0.02(-0.03%)
Apr 13, 2020 75.40 75.90 74.07 75.76 970,890 -0.35(-0.47%)
Apr 09, 2020 77.30 77.94 75.22 76.12 1,215,499 -1.02(-1.33%)
Apr 08, 2020 77.10 77.46 75.99 77.14 1,365,024 +0.53(+0.69%)
Apr 07, 2020 78.47 80.10 76.55 76.61 1,189,930 +0.05(+0.06%)
Apr 06, 2020 75.28 76.86 74.73 76.56 1,001,553 +3.73(+5.13%)
Apr 03, 2020 73.24 73.80 71.51 72.83 673,246 -0.55(-0.74%)
Apr 02, 2020 70.97 73.67 70.06 73.38 1,210,030 +1.73(+2.42%)
Apr 01, 2020 72.12 73.54 70.86 71.64 1,100,343 -2.67(-3.59%)
Mar 31, 2020 72.85 74.69 72.11 74.32 1,436,297 +1.14(+1.56%)
Mar 30, 2020 70.91 73.33 69.66 73.18 1,438,058 +2.40(+3.40%)
Mar 27, 2020 72.13 72.98 70.17 70.77 1,295,620 -3.43(-4.62%)
Mar 26, 2020 72.07 74.37 70.50 74.20 1,671,039 +3.25(+4.57%)
Mar 25, 2020 71.98 76.03 69.62 70.96 2,172,774 -1.06(-1.48%)
Mar 24, 2020 68.29 72.11 67.80 72.02 1,777,910 +7.16(+11.04%)
Mar 23, 2020 64.62 68.80 64.62 64.86 1,746,958 -0.85(-1.30%)
Mar 20, 2020 70.26 73.42 65.12 65.71 1,785,226 -3.69(-5.31%)
Mar 19, 2020 66.48 69.98 65.06 69.39 1,670,699 +2.51(+3.75%)
Mar 18, 2020 64.23 67.53 62.35 66.89 1,907,489 -1.49(-2.18%)
Mar 17, 2020 66.27 69.91 65.53 68.38 1,778,079 +2.87(+4.38%)
Mar 16, 2020 65.80 69.54 63.47 65.51 1,599,424 -8.44(-11.42%)
Mar 13, 2020 70.18 73.96 67.71 73.95 1,736,652 +6.70(+9.96%)
Mar 12, 2020 69.38 69.47 65.34 67.25 2,572,398 -6.81(-9.19%)
Mar 11, 2020 74.27 75.06 72.73 74.06 1,814,629 -2.54(-3.31%)
Mar 10, 2020 74.98 76.59 72.60 76.59 1,733,624 +4.12(+5.68%)
Mar 09, 2020 76.91 77.80 72.29 72.48 2,235,177 -9.56(-11.66%)
Mar 06, 2020 79.67 82.26 79.06 82.04 1,738,101 +0.75(+0.93%)
Mar 05, 2020 81.72 82.69 80.81 81.29 875,236 -2.55(-3.04%)
Mar 04, 2020 82.38 83.90 81.51 83.84 1,056,267 +2.71(+3.33%)
Mar 03, 2020 82.38 83.16 80.83 81.14 1,532,009 -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.