Canadian National Railway Company (NY: CNI )

107.33 USD -3.72 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 110.57 110.60 106.46 107.33 4,846,573 -3.72(-3.35%)
May 13, 2021 110.96 112.12 110.86 111.05 1,660,649 +0.29(+0.26%)
May 12, 2021 111.90 112.47 110.74 110.76 851,783 -1.71(-1.52%)
May 11, 2021 112.44 113.02 111.55 112.47 1,058,988 -0.70(-0.62%)
May 10, 2021 112.87 114.63 112.49 113.17 1,149,568 +0.81(+0.72%)
May 07, 2021 110.66 112.44 109.34 112.36 1,126,097 +2.15(+1.95%)
May 06, 2021 110.43 110.69 109.36 110.21 901,132 +0.27(+0.25%)
May 05, 2021 109.74 110.48 108.95 109.94 1,118,410 +1.23(+1.13%)
May 04, 2021 109.38 109.38 108.22 108.71 751,128 -0.40(-0.37%)
May 03, 2021 108.57 110.30 108.34 109.11 1,309,739 +1.46(+1.36%)
Apr 30, 2021 108.12 108.28 107.13 107.65 1,363,200 -0.65(-0.60%)
Apr 29, 2021 110.12 110.25 108.19 108.30 1,263,695 -0.69(-0.63%)
Apr 28, 2021 107.89 109.29 107.62 108.99 2,667,965 +0.99(+0.92%)
Apr 27, 2021 109.73 110.37 107.96 108.00 2,289,747 -1.46(-1.33%)
Apr 26, 2021 109.10 110.10 108.03 109.46 1,645,631 +0.60(+0.55%)
Apr 23, 2021 110.04 114.74 108.60 108.86 2,420,100 -1.05(-0.96%)
Apr 22, 2021 110.64 111.50 109.08 109.91 2,476,659 -1.06(-0.96%)
Apr 21, 2021 110.69 112.64 110.36 110.97 2,412,190 +0.82(+0.74%)
Apr 20, 2021 109.59 111.78 108.31 110.15 6,089,508 -7.98(-6.76%)
Apr 19, 2021 118.52 119.61 117.99 118.13 658,898 -0.64(-0.54%)
Apr 16, 2021 117.69 118.83 117.37 118.77 822,600 +1.34(+1.14%)
Apr 15, 2021 117.42 117.93 117.20 117.43 483,071 +0.47(+0.40%)
Apr 14, 2021 117.10 117.42 116.70 116.96 359,501 -0.11(-0.09%)
Apr 13, 2021 117.04 117.17 115.96 117.07 737,562 +0.06(+0.05%)
Apr 12, 2021 117.08 117.78 116.61 117.01 599,635 -0.49(-0.42%)
Apr 09, 2021 116.33 117.51 116.08 117.50 736,400 +1.40(+1.21%)
Apr 08, 2021 116.96 116.96 115.88 116.10 561,043 -0.50(-0.43%)
Apr 07, 2021 116.71 116.90 115.94 116.60 441,554 -0.07(-0.06%)
Apr 06, 2021 118.20 118.41 116.42 116.67 513,766 -1.56(-1.32%)
Apr 05, 2021 118.23 119.14 117.96 118.23 654,613 +0.47(+0.40%)
Apr 01, 2021 116.57 117.92 116.15 117.76 730,500 +1.78(+1.53%)
Mar 31, 2021 116.64 117.46 115.75 115.98 1,277,887 +0.00(+0.00%)
Mar 30, 2021 116.48 116.80 115.32 115.98 1,017,123 -0.78(-0.67%)
Mar 29, 2021 116.73 117.48 115.72 116.76 940,731 -0.08(-0.07%)
Mar 26, 2021 117.06 117.10 115.83 116.84 984,200 +0.66(+0.57%)
Mar 25, 2021 115.91 116.75 114.93 116.18 642,690 -0.07(-0.06%)
Mar 24, 2021 114.22 116.95 114.04 116.25 1,211,059 +2.39(+2.10%)
Mar 23, 2021 112.94 114.72 112.69 113.86 1,237,852 +0.70(+0.62%)
Mar 22, 2021 116.80 117.17 113.05 113.16 2,062,701 -3.66(-3.13%)
Mar 19, 2021 118.00 118.45 116.05 116.82 731,600 -1.30(-1.10%)
Mar 18, 2021 117.85 119.35 117.39 118.12 837,886 +0.06(+0.05%)
Mar 17, 2021 117.73 118.61 117.23 118.06 986,624 +0.50(+0.43%)
Mar 16, 2021 116.30 118.08 115.91 117.56 1,242,824 +0.87(+0.75%)
Mar 15, 2021 115.57 116.76 114.21 116.69 1,184,241 +1.00(+0.86%)
Mar 12, 2021 115.61 115.71 114.21 115.69 641,600 +0.42(+0.36%)
Mar 11, 2021 115.39 116.14 114.85 115.27 751,353 +0.85(+0.74%)
Mar 10, 2021 113.73 115.42 113.32 114.42 782,497 +1.50(+1.33%)
Mar 09, 2021 113.47 114.64 112.88 112.92 1,663,781 -0.43(-0.38%)
Mar 08, 2021 112.49 114.90 112.38 113.35 787,123 +0.98(+0.87%)
Mar 05, 2021 110.05 112.53 109.15 112.37 1,539,100 +3.40(+3.12%)
Mar 04, 2021 111.24 112.05 108.60 108.97 1,346,812 -2.50(-2.24%)
Mar 03, 2021 111.95 112.10 110.74 111.47 1,090,428 -0.48(-0.43%)
Mar 02, 2021 112.26 113.31 111.36 111.95 1,140,641 +0.05(+0.04%)
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.