Skip to main content

Canadian National Railway Company (NY: CNI )

131.99 +0.34 (+0.26%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 115.93 117.44 115.88 116.81 1,230,145 +1.23(+1.07%)
Jun 29, 2023 114.26 115.72 113.56 115.58 889,276 +0.69(+0.60%)
Jun 28, 2023 114.89 115.34 113.37 114.88 818,108 -0.46(-0.40%)
Jun 27, 2023 114.49 115.88 114.31 115.35 737,658 +0.73(+0.64%)
Jun 26, 2023 113.70 115.05 113.70 114.61 809,501 +0.99(+0.87%)
Jun 23, 2023 114.97 115.20 113.55 113.62 1,132,273 -2.11(-1.83%)
Jun 22, 2023 114.28 115.74 114.28 115.73 806,078 +1.16(+1.01%)
Jun 21, 2023 112.98 115.04 112.64 114.58 1,208,288 +1.30(+1.15%)
Jun 20, 2023 113.88 114.83 113.24 113.27 1,305,059 -1.50(-1.30%)
Jun 16, 2023 114.06 115.13 113.60 114.77 1,697,462 +0.96(+0.84%)
Jun 15, 2023 112.39 114.08 112.25 113.81 836,282 +1.30(+1.16%)
Jun 14, 2023 111.37 113.57 111.37 112.51 900,860 +1.46(+1.31%)
Jun 13, 2023 110.30 111.32 110.12 111.05 1,059,530 +1.13(+1.03%)
Jun 12, 2023 110.14 110.18 109.00 109.92 1,102,283 -0.25(-0.23%)
Jun 09, 2023 111.43 111.63 109.99 110.18 1,045,062 -0.90(-0.81%)
Jun 08, 2023 112.69 112.79 110.38 111.07 1,398,192 -0.24(-0.21%)
Jun 07, 2023 109.60 111.47 108.51 111.31 1,205,145 +1.62(+1.48%)
Jun 06, 2023 110.91 111.24 109.62 109.69 1,105,690 -1.73(-1.55%)
Jun 05, 2023 111.57 112.93 111.41 111.42 1,005,156 -0.79(-0.71%)
Jun 02, 2023 110.76 113.04 110.15 112.21 1,135,222 +2.51(+2.29%)
Jun 01, 2023 108.08 110.03 108.08 109.70 1,362,108 +2.22(+2.07%)
May 31, 2023 108.41 108.41 107.20 107.48 831,132 -1.52(-1.39%)
May 30, 2023 109.24 109.93 108.81 109.00 798,391 +0.33(+0.31%)
May 26, 2023 108.87 110.07 108.41 108.66 1,129,498 +0.25(+0.23%)
May 25, 2023 107.61 109.00 106.78 108.41 1,593,707 +0.48(+0.44%)
May 24, 2023 109.42 109.70 107.14 107.94 1,694,304 -2.20(-2.00%)
May 23, 2023 111.41 111.86 109.93 110.14 1,307,310 -2.14(-1.90%)
May 22, 2023 113.50 114.87 111.00 112.28 1,185,760 -1.66(-1.46%)
May 19, 2023 114.28 114.49 113.23 113.93 1,133,817 +0.23(+0.20%)
May 18, 2023 113.23 113.76 112.08 113.71 1,673,417 +0.10(+0.08%)
May 17, 2023 114.55 114.60 112.79 113.61 1,578,751 -0.71(-0.62%)
May 16, 2023 115.28 115.57 114.25 114.32 1,279,193 -1.47(-1.27%)
May 15, 2023 115.34 116.02 114.69 115.78 982,874 +0.83(+0.72%)
May 12, 2023 115.20 115.72 114.48 114.95 934,850 +0.56(+0.49%)
May 11, 2023 115.65 115.99 114.27 114.39 1,235,943 -1.32(-1.14%)
May 10, 2023 115.64 116.77 114.61 115.71 1,299,262 +1.01(+0.88%)
May 09, 2023 114.79 115.06 113.36 114.70 1,934,208 -0.56(-0.49%)
May 08, 2023 116.88 117.47 115.02 115.26 1,570,134 -0.89(-0.76%)
May 05, 2023 114.11 116.52 113.46 116.15 1,238,009 +3.02(+2.67%)
May 04, 2023 112.84 113.65 111.29 113.12 2,981,532 +0.64(+0.57%)
May 03, 2023 112.96 113.41 110.80 112.48 2,376,995 -0.37(-0.33%)
May 02, 2023 113.22 113.56 111.70 112.86 821,295 -1.39(-1.22%)
May 01, 2023 113.87 115.48 113.83 114.25 853,223 +0.53(+0.47%)
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%)
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.