Skip to main content

Canadian National Railway Company (NY: CNI )

131.71 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 94.95 95.09 94.08 94.53 1,552,322 -0.57(-0.60%)
Apr 29, 2021 96.70 96.82 95.01 95.11 1,439,012 -0.61(-0.63%)
Apr 28, 2021 94.75 95.97 94.51 95.71 3,038,102 +0.87(+0.92%)
Apr 27, 2021 96.36 96.92 94.81 94.84 2,607,413 -1.28(-1.33%)
Apr 26, 2021 95.81 96.69 94.87 96.12 1,873,936 +0.53(+0.55%)
Apr 23, 2021 96.63 100.76 95.37 95.60 2,755,850 -0.92(-0.96%)
Apr 22, 2021 97.16 97.92 95.80 96.52 2,820,256 -0.93(-0.96%)
Apr 21, 2021 97.20 98.92 96.91 97.45 2,746,843 +0.72(+0.74%)
Apr 20, 2021 96.24 98.16 95.11 96.73 6,934,330 -7.01(-6.76%)
Apr 19, 2021 104.08 105.04 103.61 103.74 750,309 -0.56(-0.54%)
Apr 16, 2021 103.35 104.35 103.07 104.30 936,722 +1.18(+1.14%)
Apr 15, 2021 103.11 103.56 102.92 103.12 550,089 +0.41(+0.40%)
Apr 14, 2021 102.83 103.11 102.48 102.71 409,376 -0.10(-0.09%)
Apr 13, 2021 102.78 102.89 101.83 102.81 839,887 +0.05(+0.05%)
Apr 12, 2021 102.82 103.43 102.40 102.75 682,824 -0.43(-0.42%)
Apr 09, 2021 102.16 103.19 101.94 103.19 838,563 +1.23(+1.21%)
Apr 08, 2021 102.71 102.71 101.76 101.95 638,878 -0.44(-0.43%)
Apr 07, 2021 102.49 102.66 101.81 102.39 502,812 -0.06(-0.06%)
Apr 06, 2021 103.80 103.98 102.24 102.46 585,042 -1.37(-1.32%)
Apr 05, 2021 103.83 104.62 103.59 103.83 745,430 +0.41(+0.40%)
Apr 01, 2021 102.37 103.55 102.00 103.41 831,845 +1.56(+1.53%)
Mar 31, 2021 102.43 103.15 101.65 101.85 1,455,173 +0.00(+0.00%)
Mar 30, 2021 102.29 102.57 101.27 101.85 1,158,232 -0.69(-0.67%)
Mar 29, 2021 102.51 103.17 101.62 102.53 1,071,242 -0.07(-0.07%)
Mar 26, 2021 102.80 102.83 101.72 102.61 1,120,742 +0.58(+0.57%)
Mar 25, 2021 101.79 102.52 100.93 102.03 731,853 -0.06(-0.06%)
Mar 24, 2021 100.30 102.70 100.14 102.09 1,379,074 +2.10(+2.10%)
Mar 23, 2021 99.18 100.74 98.96 99.99 1,409,584 +0.61(+0.62%)
Mar 22, 2021 102.57 102.89 99.28 99.37 2,348,868 -3.21(-3.13%)
Mar 19, 2021 103.62 104.02 101.91 102.59 833,097 -1.14(-1.10%)
Mar 18, 2021 103.49 104.81 103.09 103.73 954,129 +0.05(+0.05%)
Mar 17, 2021 103.39 104.16 102.95 103.68 1,123,502 +0.44(+0.43%)
Mar 16, 2021 102.13 103.69 101.79 103.24 1,415,246 +0.76(+0.75%)
Mar 15, 2021 101.49 102.53 100.30 102.47 1,348,535 +0.88(+0.86%)
Mar 12, 2021 101.53 101.61 100.30 101.59 730,611 +0.37(+0.36%)
Mar 11, 2021 101.33 101.99 100.86 101.23 855,591 +0.75(+0.74%)
Mar 10, 2021 99.87 101.36 99.51 100.48 891,056 +1.32(+1.33%)
Mar 09, 2021 99.65 100.68 99.13 99.16 1,894,604 +0.59(+0.60%)
Mar 08, 2021 97.83 99.92 97.73 98.57 905,120 +0.85(+0.87%)
Mar 05, 2021 95.70 97.86 94.92 97.72 1,769,826 +2.96(+3.12%)
Mar 04, 2021 96.74 97.44 94.44 94.76 1,548,713 -2.17(-2.24%)
Mar 03, 2021 97.36 97.49 96.30 96.94 1,253,894 -0.42(-0.43%)
Mar 02, 2021 97.62 98.54 96.84 97.36 1,311,634 +0.04(+0.04%)
Mar 01, 2021 96.07 97.59 96.02 97.31 1,277,090 +2.24(+2.36%)
Feb 26, 2021 96.20 96.20 94.47 95.07 1,742,459 -1.17(-1.21%)
Feb 25, 2021 96.19 98.05 96.19 96.23 1,210,175 +0.00(+0.00%)
Feb 24, 2021 94.34 96.52 93.60 96.23 855,394 +1.52(+1.61%)
Feb 23, 2021 93.56 95.15 92.97 94.71 1,189,337 +1.33(+1.42%)
Feb 22, 2021 94.42 94.58 93.32 93.38 1,074,583 -1.48(-1.56%)
Feb 19, 2021 94.35 95.26 94.13 94.86 980,298 +0.92(+0.98%)
Feb 18, 2021 94.36 94.36 92.89 93.94 777,716 -0.79(-0.84%)
Feb 17, 2021 95.36 95.44 94.27 94.73 648,371 -1.04(-1.09%)
Feb 16, 2021 96.61 96.90 95.21 95.77 938,472 -0.43(-0.44%)
Feb 12, 2021 93.84 96.24 93.57 96.20 899,804 +2.12(+2.26%)
Feb 11, 2021 92.90 95.14 92.90 94.08 976,880 +1.40(+1.51%)
Feb 10, 2021 93.73 93.82 92.26 92.68 737,422 -0.56(-0.60%)
Feb 09, 2021 92.66 93.53 92.30 93.23 1,344,525 +0.73(+0.79%)
Feb 08, 2021 92.38 92.66 91.49 92.50 830,262 +0.23(+0.25%)
Feb 05, 2021 91.78 92.42 91.09 92.28 1,339,185 +1.50(+1.65%)
Feb 04, 2021 91.15 91.19 90.35 90.78 1,308,154 -0.20(-0.22%)
Feb 03, 2021 91.90 92.25 90.92 90.98 760,840 -0.92(-1.00%)
Feb 02, 2021 89.54 92.04 89.54 91.90 891,083 +2.83(+3.18%)
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.