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 (%)
Jun 30, 2022 102.04 103.97 101.47 103.80 1,198,484 -0.07(-0.07%)
Jun 29, 2022 102.75 104.56 101.86 103.87 909,436 +1.42(+1.39%)
Jun 28, 2022 104.98 105.83 102.22 102.45 1,467,913 -2.22(-2.12%)
Jun 27, 2022 105.49 105.71 103.46 104.67 983,581 -0.32(-0.31%)
Jun 24, 2022 100.99 105.17 100.99 104.99 1,951,237 +3.94(+3.90%)
Jun 23, 2022 101.91 102.75 100.94 101.05 1,813,283 -0.39(-0.38%)
Jun 22, 2022 99.74 102.72 99.63 101.44 1,379,568 +0.62(+0.61%)
Jun 21, 2022 100.64 102.58 100.64 100.82 1,394,832 +1.05(+1.05%)
Jun 17, 2022 98.98 100.71 98.90 99.77 1,424,692 -0.15(-0.15%)
Jun 16, 2022 100.26 101.14 99.47 99.92 1,391,239 -1.89(-1.86%)
Jun 15, 2022 100.72 102.95 100.27 101.81 1,614,199 +1.73(+1.72%)
Jun 14, 2022 101.17 102.18 99.17 100.08 1,541,853 +0.64(+0.64%)
Jun 13, 2022 99.30 101.21 98.39 99.45 1,595,739 -2.03(-2.00%)
Jun 10, 2022 102.53 102.77 100.98 101.48 1,525,760 -2.54(-2.44%)
Jun 09, 2022 105.39 106.30 104.00 104.02 1,052,663 -1.99(-1.88%)
Jun 08, 2022 106.16 107.13 105.49 106.01 2,975,095 -0.42(-0.40%)
Jun 07, 2022 106.32 106.62 105.00 106.43 3,136,963 -1.00(-0.93%)
Jun 06, 2022 107.69 108.12 107.03 107.43 1,079,396 +0.42(+0.39%)
Jun 03, 2022 107.87 108.05 106.46 107.01 1,561,752 -0.86(-0.80%)
Jun 02, 2022 104.04 108.26 104.02 107.86 1,555,537 +3.76(+3.61%)
Jun 01, 2022 104.26 105.23 103.58 104.11 1,284,452 +0.28(+0.27%)
May 31, 2022 104.10 105.14 103.33 103.82 1,765,650 -0.26(-0.25%)
May 27, 2022 103.40 104.67 103.19 104.08 1,171,593 +1.40(+1.36%)
May 26, 2022 101.83 103.36 101.42 102.68 1,453,892 +2.23(+2.22%)
May 25, 2022 100.54 100.93 99.17 100.46 2,232,840 -0.32(-0.32%)
May 24, 2022 102.93 103.08 100.22 100.78 2,258,397 -2.21(-2.14%)
May 23, 2022 102.47 104.07 102.28 102.98 1,296,458 +1.13(+1.11%)
May 20, 2022 101.45 102.92 100.81 101.85 1,450,320 +0.65(+0.64%)
May 19, 2022 101.39 102.42 100.31 101.20 2,260,763 -1.63(-1.59%)
May 18, 2022 105.24 105.82 102.38 102.84 2,739,362 -2.25(-2.14%)
May 17, 2022 104.01 106.40 103.27 105.09 2,570,090 +2.29(+2.23%)
May 16, 2022 100.84 103.28 100.73 102.80 1,985,180 +1.86(+1.84%)
May 13, 2022 101.81 102.42 100.25 100.94 3,589,225 -0.60(-0.59%)
May 12, 2022 100.85 102.46 100.37 101.54 1,778,316 +0.04(+0.04%)
May 11, 2022 100.66 103.77 100.51 101.50 1,924,539 +1.18(+1.17%)
May 10, 2022 102.61 103.29 99.76 100.33 2,460,070 -0.89(-0.88%)
May 09, 2022 104.92 105.40 100.90 101.22 2,102,169 -4.94(-4.65%)
May 06, 2022 107.89 108.03 105.33 106.16 2,062,320 -1.83(-1.70%)
May 05, 2022 111.63 112.08 107.69 107.99 1,836,405 -4.03(-3.60%)
May 04, 2022 108.15 112.09 108.15 112.03 2,314,147 +4.22(+3.91%)
May 03, 2022 107.89 108.82 107.25 107.81 1,992,535 +0.59(+0.55%)
May 02, 2022 107.68 107.93 106.08 107.22 1,582,680 -0.11(-0.10%)
Apr 29, 2022 110.62 110.93 107.23 107.33 1,234,897 -3.23(-2.92%)
Apr 28, 2022 110.41 111.05 109.38 110.56 2,334,830 -0.03(-0.02%)
Apr 27, 2022 110.28 111.96 105.48 110.58 4,705,415 -1.16(-1.04%)
Apr 26, 2022 112.88 113.16 111.28 111.74 1,677,517 -1.72(-1.51%)
Apr 25, 2022 111.52 113.81 111.22 113.46 1,177,765 +0.87(+0.77%)
Apr 22, 2022 114.78 115.12 112.45 112.59 930,695 -3.71(-3.19%)
Apr 21, 2022 118.41 120.02 115.93 116.31 820,194 -1.17(-0.99%)
Apr 20, 2022 116.85 118.15 116.67 117.47 655,626 +1.31(+1.12%)
Apr 19, 2022 115.47 116.29 114.64 116.17 841,928 +0.91(+0.79%)
Apr 18, 2022 115.84 116.58 114.97 115.26 732,736 -0.80(-0.69%)
Apr 14, 2022 114.56 116.55 114.55 116.06 1,055,006 +1.31(+1.15%)
Apr 13, 2022 113.28 115.12 112.92 114.75 1,271,130 +2.64(+2.35%)
Apr 12, 2022 113.81 114.86 111.92 112.11 892,549 -1.16(-1.02%)
Apr 11, 2022 113.14 113.49 111.85 113.27 1,250,522 -0.22(-0.19%)
Apr 08, 2022 114.90 114.90 111.91 113.49 1,027,662 -2.44(-2.10%)
Apr 07, 2022 115.50 116.53 114.44 115.92 935,761 -0.37(-0.31%)
Apr 06, 2022 116.88 117.41 114.65 116.29 1,173,157 -1.30(-1.11%)
Apr 05, 2022 118.90 121.78 117.56 117.59 1,351,536 -1.14(-0.96%)
Apr 04, 2022 117.06 119.20 116.72 118.73 1,690,967 +2.11(+1.81%)
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.