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 (%)
Jan 29, 2021 99.84 100.27 97.58 97.71 1,327,181 -2.75(-2.74%)
Jan 28, 2021 98.60 101.68 97.33 100.46 1,695,850 +2.61(+2.66%)
Jan 27, 2021 101.27 102.15 97.64 97.86 1,485,716 -5.67(-5.48%)
Jan 26, 2021 105.84 105.84 103.34 103.53 1,023,668 -0.77(-0.74%)
Jan 25, 2021 102.98 104.73 102.57 104.30 1,040,885 +1.32(+1.28%)
Jan 22, 2021 104.49 104.69 102.90 102.97 690,200 -1.58(-1.51%)
Jan 21, 2021 106.68 106.91 104.50 104.56 607,264 -1.81(-1.70%)
Jan 20, 2021 106.22 106.61 105.30 106.36 581,758 +0.43(+0.41%)
Jan 19, 2021 107.79 108.51 105.91 105.93 608,323 -1.83(-1.70%)
Jan 15, 2021 107.86 108.26 106.52 107.77 511,593 -0.76(-0.70%)
Jan 14, 2021 109.89 110.26 108.31 108.53 567,996 -1.24(-1.13%)
Jan 13, 2021 110.72 110.92 109.47 109.76 607,902 -0.41(-0.37%)
Jan 12, 2021 110.10 110.43 108.75 110.17 628,058 +0.02(+0.02%)
Jan 11, 2021 111.23 112.19 110.03 110.15 1,002,268 -1.94(-1.73%)
Jan 08, 2021 110.28 112.14 110.10 112.09 639,983 +2.25(+2.05%)
Jan 07, 2021 109.62 109.87 108.46 109.84 827,950 +0.73(+0.67%)
Jan 06, 2021 107.13 110.03 106.64 109.11 1,018,530 +1.85(+1.73%)
Jan 05, 2021 105.20 107.39 105.20 107.25 771,320 +1.42(+1.34%)
Jan 04, 2021 106.72 107.15 104.93 105.83 884,107 -0.26(-0.25%)
Dec 31, 2020 106.09 106.09 106.09 1,134,741 +0.40(+0.37%)
Dec 30, 2020 106.80 107.29 105.60 105.70 1,134,741 -0.62(-0.58%)
Dec 29, 2020 107.19 107.79 106.16 106.32 502,098 -0.59(-0.55%)
Dec 28, 2020 106.36 107.17 106.36 106.91 378,053 +0.94(+0.88%)
Dec 24, 2020 105.53 106.21 104.94 105.97 201,903 +0.77(+0.73%)
Dec 23, 2020 105.80 105.92 104.86 105.20 1,250,001 +0.05(+0.05%)
Dec 22, 2020 105.15 105.22 104.05 105.15 610,850 -0.31(-0.29%)
Dec 21, 2020 104.90 106.10 104.71 105.46 604,855 -1.43(-1.34%)
Dec 18, 2020 107.52 107.58 106.22 106.89 563,467 -0.46(-0.43%)
Dec 17, 2020 106.96 108.00 106.96 107.35 532,160 +0.91(+0.85%)
Dec 16, 2020 106.99 107.19 105.87 106.44 484,437 -0.48(-0.45%)
Dec 15, 2020 105.98 107.44 105.80 106.92 588,374 +1.53(+1.45%)
Dec 14, 2020 107.50 107.50 105.40 105.40 637,465 -1.23(-1.15%)
Dec 11, 2020 105.58 106.64 105.27 106.62 379,475 +0.44(+0.41%)
Dec 10, 2020 106.88 107.00 106.03 106.19 496,569 -0.68(-0.63%)
Dec 09, 2020 105.19 106.98 105.18 106.87 575,521 +1.83(+1.75%)
Dec 08, 2020 104.54 105.59 104.21 105.03 501,838 +0.12(+0.12%)
Dec 07, 2020 104.66 105.00 103.31 104.91 557,654 +0.25(+0.24%)
Dec 04, 2020 103.14 104.82 102.72 104.66 774,460 +1.88(+1.83%)
Dec 03, 2020 103.19 103.32 101.95 102.77 1,008,926 +0.37(+0.36%)
Dec 02, 2020 102.40 103.04 101.73 102.41 596,514 -0.11(-0.10%)
Dec 01, 2020 102.37 104.09 102.20 102.51 814,211 -0.45(-0.44%)
Nov 30, 2020 105.06 105.15 102.82 102.96 783,557 -2.20(-2.09%)
Nov 27, 2020 106.06 106.28 104.95 105.17 276,244 -1.01(-0.95%)
Nov 25, 2020 106.36 107.04 105.81 106.18 1,265,607 -0.43(-0.41%)
Nov 24, 2020 105.44 106.90 105.08 106.61 919,133 +1.77(+1.69%)
Nov 23, 2020 105.30 105.36 104.01 104.84 817,547 +0.27(+0.26%)
Nov 20, 2020 105.10 105.24 104.07 104.57 514,019 -0.60(-0.57%)
Nov 19, 2020 104.49 105.31 103.78 105.17 469,089 +0.41(+0.40%)
Nov 18, 2020 104.69 105.86 104.28 104.75 591,803 +0.09(+0.08%)
Nov 17, 2020 104.55 104.84 104.03 104.67 912,465 -0.37(-0.35%)
Nov 16, 2020 105.33 105.51 104.31 105.03 770,629 +0.65(+0.63%)
Nov 13, 2020 104.40 104.83 103.81 104.38 471,704 +0.69(+0.67%)
Nov 12, 2020 104.38 104.92 102.99 103.69 632,301 -0.86(-0.82%)
Nov 11, 2020 105.56 106.35 104.33 104.54 598,032 -0.39(-0.37%)
Nov 10, 2020 103.88 106.00 103.60 104.93 1,177,246 +1.12(+1.08%)
Nov 09, 2020 104.19 105.10 102.63 103.80 1,192,119 +2.67(+2.64%)
Nov 06, 2020 100.65 101.72 100.21 101.13 788,080 +0.59(+0.58%)
Nov 05, 2020 100.34 100.98 99.71 100.54 1,039,519 +2.44(+2.49%)
Nov 04, 2020 101.67 101.67 98.02 98.10 1,330,255 -2.81(-2.78%)
Nov 03, 2020 99.75 101.35 99.43 100.91 677,147 +2.35(+2.38%)
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.