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 (%)
Mar 29, 2019 72.94 73.15 72.30 72.70 1,105,025 +0.19(+0.27%)
Mar 28, 2019 71.56 72.77 71.56 72.50 814,145 +1.00(+1.40%)
Mar 27, 2019 70.98 71.82 70.82 71.51 994,475 +0.43(+0.61%)
Mar 26, 2019 70.37 71.12 70.29 71.07 917,200 +1.11(+1.58%)
Mar 25, 2019 70.21 71.01 69.89 69.97 2,537,946 -0.33(-0.47%)
Mar 22, 2019 70.71 70.80 70.09 70.30 752,150 -0.94(-1.32%)
Mar 21, 2019 70.16 71.37 70.09 71.25 917,445 +0.61(+0.86%)
Mar 20, 2019 70.78 71.18 70.22 70.64 931,917 -0.38(-0.54%)
Mar 19, 2019 72.45 72.62 70.83 71.02 972,468 -0.97(-1.35%)
Mar 18, 2019 71.19 72.03 71.12 71.99 822,751 +0.84(+1.18%)
Mar 15, 2019 71.29 71.80 71.03 71.16 1,014,314 -0.01(-0.01%)
Mar 14, 2019 71.76 71.77 71.04 71.16 676,182 -0.64(-0.89%)
Mar 13, 2019 71.40 72.07 71.31 71.81 1,133,565 +0.65(+0.91%)
Mar 12, 2019 71.05 71.21 70.24 71.16 872,924 +0.16(+0.23%)
Mar 11, 2019 70.22 71.09 70.15 70.99 1,019,549 +0.75(+1.06%)
Mar 08, 2019 70.32 70.32 69.43 70.25 845,077 -0.19(-0.27%)
Mar 07, 2019 69.92 70.90 69.90 70.43 1,368,297 +0.88(+1.26%)
Mar 06, 2019 69.17 69.77 68.87 69.56 1,282,135 +0.09(+0.13%)
Mar 05, 2019 69.43 70.36 69.28 69.47 1,068,326 +0.08(+0.12%)
Mar 04, 2019 68.97 69.96 68.82 69.39 1,173,005 +0.80(+1.17%)
Mar 01, 2019 69.58 69.61 68.52 68.58 1,363,876 -0.43(-0.63%)
Feb 28, 2019 69.57 69.75 68.76 69.02 1,136,530 -0.66(-0.95%)
Feb 27, 2019 69.55 69.92 68.90 69.68 959,128 +0.27(+0.39%)
Feb 26, 2019 69.21 69.73 69.04 69.40 1,659,129 +0.12(+0.17%)
Feb 25, 2019 68.94 69.60 68.87 69.28 976,445 +0.37(+0.54%)
Feb 22, 2019 69.25 69.32 68.67 68.91 1,182,830 -0.22(-0.31%)
Feb 21, 2019 68.97 69.32 68.62 69.13 905,716 +0.02(+0.02%)
Feb 20, 2019 68.49 69.20 68.46 69.12 1,271,943 +1.00(+1.46%)
Feb 19, 2019 67.34 68.35 66.95 68.12 897,668 +0.53(+0.78%)
Feb 15, 2019 66.75 67.76 66.48 67.59 1,656,410 +1.09(+1.64%)
Feb 14, 2019 65.44 66.82 65.14 66.50 1,177,848 +0.92(+1.40%)
Feb 13, 2019 65.83 66.33 65.56 65.58 977,077 +0.01(+0.01%)
Feb 12, 2019 65.92 66.07 65.12 65.57 1,072,738 +0.17(+0.26%)
Feb 11, 2019 66.58 67.03 65.06 65.40 1,302,110 -1.04(-1.57%)
Feb 08, 2019 66.40 66.72 66.10 66.45 2,293,616 -0.03(-0.05%)
Feb 07, 2019 65.85 66.62 65.78 66.48 1,148,317 +0.14(+0.21%)
Feb 06, 2019 67.20 67.20 66.21 66.34 1,067,028 -0.91(-1.35%)
Feb 05, 2019 67.01 67.31 66.74 67.25 1,214,075 +0.61(+0.92%)
Feb 04, 2019 66.93 67.16 66.42 66.64 1,093,828 -0.31(-0.46%)
Feb 01, 2019 67.35 67.58 66.79 66.95 736,625 -0.18(-0.26%)
Jan 31, 2019 67.00 67.36 66.85 67.12 1,500,573 +0.14(+0.20%)
Jan 30, 2019 66.72 67.61 66.30 66.99 1,455,282 -0.26(-0.38%)
Jan 29, 2019 67.44 67.73 66.98 67.24 928,264 -0.05(-0.07%)
Jan 28, 2019 66.49 67.45 66.14 67.29 1,900,854 +0.23(+0.35%)
Jan 25, 2019 66.69 67.32 66.37 67.06 971,548 +1.11(+1.68%)
Jan 24, 2019 65.83 66.43 65.71 65.95 1,111,862 +0.52(+0.80%)
Jan 23, 2019 65.39 65.66 65.03 65.43 1,897,216 +0.31(+0.47%)
Jan 22, 2019 66.33 66.33 64.74 65.12 1,779,306 -1.08(-1.64%)
Jan 18, 2019 66.67 66.78 66.07 66.21 1,903,279 +0.23(+0.35%)
Jan 17, 2019 65.51 66.11 65.13 65.97 980,039 +0.15(+0.23%)
Jan 16, 2019 65.68 66.08 65.40 65.82 1,071,433 +0.50(+0.76%)
Jan 15, 2019 66.18 66.36 65.25 65.32 1,055,606 -0.18(-0.28%)
Jan 14, 2019 63.81 65.73 63.81 65.51 1,233,089 +1.31(+2.04%)
Jan 11, 2019 64.10 64.33 63.94 64.20 1,021,445 -0.34(-0.52%)
Jan 10, 2019 63.45 64.83 63.01 64.53 1,256,809 +0.68(+1.06%)
Jan 09, 2019 62.85 63.92 62.62 63.86 935,887 +1.29(+2.07%)
Jan 08, 2019 63.10 63.72 62.20 62.57 1,343,454 +0.34(+0.54%)
Jan 07, 2019 60.63 62.38 60.42 62.23 1,636,448 +1.76(+2.91%)
Jan 04, 2019 59.78 60.65 59.65 60.47 953,630 +1.66(+2.83%)
Jan 03, 2019 59.66 59.70 58.62 58.80 961,911 -0.63(-1.05%)
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.