Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

125.23 +0.45 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.297 8.322 8.214 8.293 17,644,710 +0.10(+1.27%)
Apr 28, 2005 8.327 8.385 8.151 8.188 25,233,536 -0.10(-1.15%)
Apr 27, 2005 8.465 8.465 8.238 8.284 18,905,836 -0.25(-2.92%)
Apr 26, 2005 8.588 8.623 8.507 8.533 13,005,868 -0.08(-0.94%)
Apr 25, 2005 8.540 8.662 8.449 8.614 15,762,681 +0.07(+0.85%)
Apr 22, 2005 8.630 8.681 8.469 8.542 13,861,336 -0.04(-0.52%)
Apr 21, 2005 8.574 8.633 8.519 8.587 21,107,974 +0.15(+1.79%)
Apr 20, 2005 8.469 8.625 8.352 8.436 18,781,654 -0.04(-0.51%)
Apr 19, 2005 8.364 8.587 8.339 8.480 15,252,160 +0.24(+2.96%)
Apr 18, 2005 8.211 8.300 8.198 8.236 19,328,050 -0.03(-0.32%)
Apr 15, 2005 8.430 8.491 8.248 8.262 22,697,488 -0.17(-1.98%)
Apr 14, 2005 8.603 8.622 8.340 8.429 44,023,468 -0.28(-3.20%)
Apr 13, 2005 8.897 8.897 8.662 8.707 13,486,034 -0.19(-2.13%)
Apr 12, 2005 9.012 9.013 8.807 8.897 19,435,674 -0.07(-0.79%)
Apr 11, 2005 9.070 9.072 8.949 8.968 10,257,333 -0.01(-0.15%)
Apr 08, 2005 9.151 9.155 8.913 8.981 16,339,432 -0.17(-1.88%)
Apr 07, 2005 9.125 9.168 9.055 9.154 11,733,705 +0.05(+0.53%)
Apr 06, 2005 9.200 9.200 9.088 9.106 8,088,308 -0.06(-0.65%)
Apr 05, 2005 9.146 9.268 9.122 9.165 12,269,062 +0.09(+0.96%)
Apr 04, 2005 8.974 9.138 8.962 9.078 13,886,172 +0.02(+0.22%)
Apr 01, 2005 9.209 9.277 9.032 9.058 10,146,950 -0.12(-1.30%)
Mar 31, 2005 9.042 9.212 9.032 9.177 24,284,244 +0.28(+3.14%)
Mar 30, 2005 8.769 8.926 8.711 8.897 12,931,359 +0.18(+2.01%)
Mar 29, 2005 8.920 8.961 8.716 8.722 17,321,840 -0.17(-1.96%)
Mar 28, 2005 9.103 9.103 8.856 8.896 13,985,516 -0.16(-1.73%)
Mar 24, 2005 9.104 9.185 8.996 9.052 12,307,696 -0.03(-0.37%)
Mar 23, 2005 9.038 9.201 8.945 9.085 19,093,486 -0.01(-0.14%)
Mar 22, 2005 9.113 9.270 9.099 9.099 15,547,435 +0.07(+0.75%)
Mar 21, 2005 9.052 9.132 9.017 9.030 10,279,410 -0.13(-1.39%)
Mar 18, 2005 9.168 9.277 9.113 9.158 14,540,191 -0.05(-0.55%)
Mar 17, 2005 9.056 9.239 9.051 9.209 15,991,726 +0.21(+2.39%)
Mar 16, 2005 9.055 9.130 8.983 8.994 11,499,141 -0.07(-0.78%)
Mar 15, 2005 9.036 9.146 8.997 9.065 13,295,623 +0.08(+0.90%)
Mar 14, 2005 9.043 9.056 8.956 8.984 13,960,680 -0.07(-0.80%)
Mar 11, 2005 9.074 9.141 9.048 9.056 10,800,969 -0.05(-0.54%)
Mar 10, 2005 9.226 9.255 9.096 9.106 10,102,797 -0.11(-1.15%)
Mar 09, 2005 9.197 9.265 9.043 9.212 16,444,296 +0.01(+0.06%)
Mar 08, 2005 9.132 9.264 9.132 9.206 17,134,190 +0.11(+1.26%)
Mar 07, 2005 9.045 9.170 9.039 9.091 13,599,176 -0.00(-0.03%)
Mar 04, 2005 9.139 9.194 9.043 9.094 15,414,975 +0.06(+0.61%)
Mar 03, 2005 9.052 9.116 8.994 9.039 15,012,078 -0.02(-0.22%)
Mar 02, 2005 8.994 9.091 8.956 9.059 14,802,350 +0.03(+0.32%)
Mar 01, 2005 8.958 9.067 8.958 9.030 14,962,405 +0.05(+0.58%)
Feb 28, 2005 9.067 9.084 8.952 8.978 10,298,727 -0.03(-0.34%)
Feb 25, 2005 8.917 9.083 8.900 9.009 20,467,754 +0.04(+0.44%)
Feb 24, 2005 8.929 8.988 8.913 8.970 18,318,046 -0.02(-0.19%)
Feb 23, 2005 9.016 9.056 8.965 8.987 11,443,950 -0.07(-0.74%)
Feb 22, 2005 9.154 9.229 9.052 9.054 13,436,361 -0.06(-0.62%)
Feb 18, 2005 9.012 9.148 9.012 9.110 9,686,101 +0.10(+1.13%)
Feb 17, 2005 8.900 9.071 8.846 9.009 13,690,242 +0.07(+0.79%)
Feb 16, 2005 8.827 8.945 8.796 8.938 8,215,249 +0.03(+0.36%)
Feb 15, 2005 8.871 8.965 8.868 8.906 6,686,445 -0.02(-0.18%)
Feb 14, 2005 8.929 8.987 8.872 8.922 10,290,448 +0.01(+0.11%)
Feb 11, 2005 8.822 8.939 8.813 8.912 11,623,322 +0.09(+1.04%)
Feb 10, 2005 8.684 8.859 8.684 8.820 19,024,496 +0.14(+1.59%)
Feb 09, 2005 8.636 8.697 8.636 8.682 18,836,846 +0.05(+0.55%)
Feb 08, 2005 8.632 8.668 8.571 8.635 13,361,853 -0.02(-0.20%)
Feb 07, 2005 8.530 8.688 8.482 8.652 12,947,917 +0.09(+1.03%)
Feb 04, 2005 8.480 8.564 8.380 8.564 8,612,628 +0.06(+0.68%)
Feb 03, 2005 8.477 8.520 8.438 8.506 10,075,201 +0.03(+0.36%)
Feb 02, 2005 8.639 8.674 8.443 8.475 21,306,664 -0.26(-2.97%)
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.