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 28, 2023 112.06 114.48 112.06 113.72 876,701 +0.90(+0.79%)
Apr 27, 2023 111.51 113.32 111.05 112.82 1,297,581 +1.58(+1.42%)
Apr 26, 2023 112.48 113.09 110.86 111.24 1,594,409 -1.77(-1.57%)
Apr 25, 2023 118.17 118.17 111.95 113.01 2,951,595 -5.60(-4.72%)
Apr 24, 2023 117.46 118.98 117.27 118.61 1,883,817 +1.31(+1.11%)
Apr 21, 2023 117.16 117.42 116.39 117.30 1,447,394 +0.36(+0.31%)
Apr 20, 2023 116.33 117.88 116.20 116.94 790,411 +0.18(+0.16%)
Apr 19, 2023 116.28 117.32 116.23 116.76 537,278 -0.18(-0.16%)
Apr 18, 2023 117.28 117.61 116.56 116.94 655,462 +0.23(+0.20%)
Apr 17, 2023 117.00 117.85 116.16 116.71 1,012,948 +0.03(+0.02%)
Apr 14, 2023 115.73 116.72 115.61 116.68 702,294 +0.91(+0.78%)
Apr 13, 2023 115.85 116.22 114.19 115.77 1,211,355 +0.64(+0.55%)
Apr 12, 2023 113.78 115.85 113.48 115.14 1,043,667 +1.79(+1.58%)
Apr 11, 2023 112.56 113.94 112.28 113.34 857,273 +0.98(+0.87%)
Apr 10, 2023 112.08 112.61 111.76 112.36 839,302 -0.64(-0.57%)
Apr 06, 2023 112.97 113.07 112.07 113.00 1,340,450 +1.38(+1.24%)
Apr 05, 2023 114.73 115.65 111.44 111.62 1,724,651 -3.07(-2.68%)
Apr 04, 2023 114.35 115.34 114.08 114.69 1,868,190 +1.03(+0.91%)
Apr 03, 2023 112.28 114.18 112.17 113.66 1,424,463 +1.18(+1.05%)
Mar 31, 2023 110.95 112.54 110.72 112.48 785,661 +1.59(+1.44%)
Mar 30, 2023 111.04 111.21 109.63 110.88 1,016,950 +0.93(+0.85%)
Mar 29, 2023 110.29 110.66 109.59 109.95 735,814 +0.36(+0.33%)
Mar 28, 2023 109.33 109.94 108.81 109.59 1,221,499 +0.32(+0.30%)
Mar 27, 2023 109.00 109.57 107.94 109.26 1,195,543 +0.88(+0.81%)
Mar 24, 2023 106.68 108.44 106.26 108.39 1,214,163 +0.99(+0.92%)
Mar 23, 2023 109.83 109.83 107.02 107.39 1,169,623 -1.17(-1.08%)
Mar 22, 2023 109.63 110.69 108.54 108.57 1,273,771 -0.92(-0.84%)
Mar 21, 2023 110.72 110.96 108.92 109.49 1,254,299 -0.47(-0.43%)
Mar 20, 2023 110.12 110.95 109.08 109.96 805,524 +0.09(+0.08%)
Mar 17, 2023 113.19 113.22 109.75 109.87 1,227,670 -3.10(-2.74%)
Mar 16, 2023 109.22 113.18 108.82 112.97 1,419,411 +3.15(+2.86%)
Mar 15, 2023 109.43 110.82 108.63 109.83 1,446,177 -0.93(-0.84%)
Mar 14, 2023 111.80 112.73 109.16 110.76 1,069,782 -0.03(-0.03%)
Mar 13, 2023 109.23 112.23 108.87 110.79 1,279,135 +0.71(+0.64%)
Mar 10, 2023 110.66 112.61 110.03 110.08 1,444,019 -0.61(-0.55%)
Mar 09, 2023 111.91 112.71 110.51 110.69 1,072,122 -0.10(-0.09%)
Mar 08, 2023 109.80 111.30 109.60 110.80 900,869 +1.20(+1.09%)
Mar 07, 2023 110.88 111.19 109.26 109.60 1,321,633 -1.63(-1.47%)
Mar 06, 2023 112.58 112.58 111.01 111.23 872,134 -1.21(-1.07%)
Mar 03, 2023 111.27 112.58 110.84 112.44 910,124 +1.31(+1.18%)
Mar 02, 2023 108.57 111.27 107.98 111.12 1,091,412 +2.16(+1.98%)
Mar 01, 2023 107.47 109.50 107.12 108.97 1,002,866 +1.64(+1.53%)
Feb 28, 2023 108.59 109.02 107.11 107.33 1,440,765 -1.92(-1.76%)
Feb 27, 2023 109.79 110.56 109.01 109.25 1,080,945 +0.65(+0.60%)
Feb 24, 2023 108.03 108.69 107.24 108.60 642,518 -0.79(-0.72%)
Feb 23, 2023 109.35 109.52 108.00 109.39 752,493 +0.72(+0.66%)
Feb 22, 2023 109.81 109.83 108.21 108.67 1,372,505 -0.88(-0.80%)
Feb 21, 2023 109.46 110.60 109.06 109.55 1,940,063 -0.47(-0.43%)
Feb 17, 2023 109.81 110.80 109.57 110.02 659,751 -0.65(-0.59%)
Feb 16, 2023 110.46 111.67 109.79 110.67 814,843 -1.05(-0.94%)
Feb 15, 2023 111.56 111.80 110.19 111.73 749,085 -0.94(-0.84%)
Feb 14, 2023 113.65 113.94 111.82 112.67 1,065,524 -1.15(-1.01%)
Feb 13, 2023 112.59 114.14 112.57 113.82 1,031,485 +0.88(+0.78%)
Feb 10, 2023 109.95 113.15 109.48 112.94 1,381,445 +2.96(+2.69%)
Feb 09, 2023 111.40 111.96 109.65 109.98 740,013 -0.65(-0.59%)
Feb 08, 2023 111.20 112.11 110.45 110.64 665,146 -0.68(-0.61%)
Feb 07, 2023 111.07 112.41 110.30 111.31 1,173,648 -0.23(-0.20%)
Feb 06, 2023 112.06 113.02 111.45 111.54 853,347 -1.41(-1.25%)
Feb 03, 2023 111.87 113.37 111.54 112.95 1,278,285 +0.16(+0.14%)
Feb 02, 2023 112.91 113.33 110.91 112.79 1,539,395 +0.25(+0.23%)
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.