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 (%)
Mar 28, 2024 131.75 132.73 131.40 131.71 786,868 +0.06(+0.05%)
Mar 27, 2024 130.70 131.69 130.48 131.65 683,970 +1.48(+1.14%)
Mar 26, 2024 129.99 131.02 129.89 130.17 895,772 +0.39(+0.30%)
Mar 25, 2024 131.70 131.78 129.69 129.78 1,032,443 -2.05(-1.56%)
Mar 22, 2024 133.00 133.10 131.52 131.83 620,701 -1.00(-0.75%)
Mar 21, 2024 132.01 134.02 131.83 132.83 1,438,884 +0.95(+0.72%)
Mar 20, 2024 128.89 131.99 128.89 131.88 697,950 +2.83(+2.19%)
Mar 19, 2024 129.69 130.46 129.01 129.05 777,570 -1.03(-0.79%)
Mar 18, 2024 129.33 130.51 127.35 130.08 1,301,555 +1.46(+1.14%)
Mar 15, 2024 127.83 129.01 127.67 128.62 839,024 +0.44(+0.34%)
Mar 14, 2024 130.18 130.22 127.41 128.18 812,691 -2.18(-1.67%)
Mar 13, 2024 129.99 130.52 129.53 130.36 620,294 +0.40(+0.31%)
Mar 12, 2024 128.50 130.17 128.42 129.96 655,099 +1.19(+0.92%)
Mar 11, 2024 128.34 128.87 127.48 128.77 694,627 +0.05(+0.04%)
Mar 08, 2024 129.59 129.87 128.28 128.72 688,124 -0.33(-0.26%)
Mar 07, 2024 127.59 129.33 127.20 129.05 841,995 +2.10(+1.65%)
Mar 06, 2024 129.80 129.87 126.48 126.95 2,481,225 -1.17(-0.91%)
Mar 05, 2024 128.28 128.99 127.83 128.12 1,893,242 -0.07(-0.05%)
Mar 04, 2024 128.95 128.95 127.25 128.19 1,081,739 -0.64(-0.50%)
Mar 01, 2024 127.90 129.69 127.72 128.83 771,349 +0.61(+0.48%)
Feb 29, 2024 128.57 128.71 127.92 128.22 797,065 -0.06(-0.05%)
Feb 28, 2024 129.30 129.41 128.05 128.28 991,624 -1.57(-1.21%)
Feb 27, 2024 129.79 130.35 129.19 129.85 820,099 -0.27(-0.21%)
Feb 26, 2024 129.61 130.59 129.19 130.12 807,569 +0.00(+0.00%)
Feb 23, 2024 130.25 130.62 129.66 130.12 689,026 +0.18(+0.14%)
Feb 22, 2024 128.52 130.18 128.16 129.94 1,438,607 +2.33(+1.83%)
Feb 21, 2024 126.76 127.68 126.06 127.60 595,098 +1.05(+0.83%)
Feb 20, 2024 128.31 128.41 126.15 126.56 1,050,860 -1.82(-1.42%)
Feb 16, 2024 128.12 129.05 127.72 128.38 520,320 -0.06(-0.05%)
Feb 15, 2024 127.44 128.48 127.40 128.43 775,102 +1.04(+0.81%)
Feb 14, 2024 124.69 127.43 124.49 127.40 1,754,311 +3.29(+2.65%)
Feb 13, 2024 125.17 125.56 123.54 124.10 1,122,950 -2.82(-2.22%)
Feb 12, 2024 127.01 127.58 126.49 126.92 625,750 -0.19(-0.15%)
Feb 09, 2024 127.01 127.53 126.46 127.11 777,623 +0.38(+0.30%)
Feb 08, 2024 127.59 127.72 126.59 126.73 1,050,541 -0.93(-0.73%)
Feb 07, 2024 127.29 128.19 126.69 127.66 812,504 +0.85(+0.67%)
Feb 06, 2024 124.86 126.97 124.74 126.81 928,694 +1.90(+1.52%)
Feb 05, 2024 125.07 125.71 124.43 124.92 774,922 -0.35(-0.28%)
Feb 02, 2024 125.23 125.62 123.78 125.26 829,616 -0.22(-0.17%)
Feb 01, 2024 123.07 125.71 123.07 125.48 1,312,439 +2.85(+2.32%)
Jan 31, 2024 123.88 124.80 122.55 122.63 1,166,773 -0.97(-0.78%)
Jan 30, 2024 122.32 124.12 122.21 123.60 947,961 +0.89(+0.73%)
Jan 29, 2024 122.04 122.81 121.24 122.71 1,176,066 +0.18(+0.15%)
Jan 26, 2024 122.62 123.40 122.04 122.53 1,023,684 +0.28(+0.23%)
Jan 25, 2024 122.40 122.89 120.97 122.25 1,623,568 +0.64(+0.53%)
Jan 24, 2024 125.22 125.98 120.84 121.61 3,011,312 -2.75(-2.21%)
Jan 23, 2024 123.41 124.56 123.12 124.36 1,613,573 +1.04(+0.84%)
Jan 22, 2024 125.22 125.25 123.08 123.32 1,745,479 -1.39(-1.12%)
Jan 19, 2024 123.08 125.18 121.95 124.72 1,094,550 +1.40(+1.14%)
Jan 18, 2024 121.36 123.68 121.36 123.31 887,784 +1.95(+1.61%)
Jan 17, 2024 123.23 123.23 120.99 121.36 825,734 -2.30(-1.86%)
Jan 16, 2024 123.74 124.43 122.57 123.67 691,758 -1.11(-0.89%)
Jan 12, 2024 123.32 124.82 123.07 124.78 1,145,130 +1.68(+1.36%)
Jan 11, 2024 122.95 123.35 121.57 123.10 1,054,805 +0.16(+0.13%)
Jan 10, 2024 121.97 123.03 121.65 122.94 953,255 +0.65(+0.53%)
Jan 09, 2024 123.21 123.54 122.14 122.28 861,231 -1.54(-1.25%)
Jan 08, 2024 124.00 124.23 122.72 123.83 764,582 -0.62(-0.50%)
Jan 05, 2024 124.29 125.70 123.76 124.45 803,257 +0.07(+0.06%)
Jan 04, 2024 123.90 124.78 123.46 124.38 1,032,500 +0.74(+0.60%)
Jan 03, 2024 123.49 124.52 123.27 123.64 874,985 -0.38(-0.30%)
Jan 02, 2024 122.95 124.32 122.64 124.02 824,368 -0.19(-0.15%)
Dec 29, 2023 123.69 124.43 123.36 124.20 720,354 +0.52(+0.42%)
Dec 28, 2023 124.40 125.04 123.36 123.68 651,484 -0.72(-0.58%)
Dec 27, 2023 123.67 125.24 123.67 124.40 530,981 +0.28(+0.22%)
Dec 26, 2023 123.42 124.47 123.28 124.12 507,059 +0.58(+0.47%)
Dec 22, 2023 122.59 123.96 122.59 123.54 709,343 +1.33(+1.09%)
Dec 21, 2023 121.59 122.70 121.47 122.21 887,904 +1.39(+1.15%)
Dec 20, 2023 121.06 123.11 120.74 120.81 1,082,261 -0.75(-0.62%)
Dec 19, 2023 119.41 121.56 119.28 121.56 810,976 +2.04(+1.70%)
Dec 18, 2023 119.56 120.33 118.89 119.53 747,986 +0.50(+0.42%)
Dec 15, 2023 119.20 120.05 118.61 119.02 1,040,152 -0.48(-0.41%)
Dec 14, 2023 118.32 120.06 118.22 119.51 1,802,540 +0.91(+0.77%)
Dec 13, 2023 117.50 118.68 115.98 118.60 873,378 +0.88(+0.75%)
Dec 12, 2023 117.65 117.75 116.45 117.72 918,660 +0.08(+0.07%)
Dec 11, 2023 116.58 117.73 116.44 117.64 876,061 +1.20(+1.03%)
Dec 08, 2023 116.96 118.09 116.43 116.44 816,026 -0.59(-0.51%)
Dec 07, 2023 116.99 117.79 115.94 117.03 1,117,851 +0.56(+0.48%)
Dec 06, 2023 116.09 117.08 116.02 116.47 758,734 +1.95(+1.70%)
Dec 05, 2023 115.33 115.52 114.39 114.52 2,144,528 -1.44(-1.24%)
Dec 04, 2023 114.97 116.14 114.56 115.96 912,479 -0.04(-0.03%)
Dec 01, 2023 113.43 116.14 113.14 116.00 1,193,009 +2.71(+2.39%)
Nov 30, 2023 112.34 113.73 111.32 113.29 1,400,457 +1.50(+1.35%)
Nov 29, 2023 110.57 112.24 110.08 111.79 1,055,333 +1.48(+1.34%)
Nov 28, 2023 109.59 110.77 109.44 110.31 1,173,839 +0.92(+0.84%)
Nov 27, 2023 111.42 111.74 109.37 109.39 1,312,964 -3.28(-2.91%)
Nov 24, 2023 112.36 113.14 111.97 112.68 575,095 +1.48(+1.33%)
Nov 22, 2023 111.84 112.01 110.75 111.20 1,151,066 -0.64(-0.57%)
Nov 21, 2023 112.36 112.70 111.54 111.84 1,302,924 -0.19(-0.17%)
Nov 20, 2023 112.42 112.60 111.74 112.02 758,192 -0.65(-0.58%)
Nov 17, 2023 112.17 112.91 111.88 112.68 1,293,593 +1.20(+1.08%)
Nov 16, 2023 111.21 112.08 110.82 111.47 855,360 -0.11(-0.10%)
Nov 15, 2023 112.57 113.43 111.11 111.58 1,180,193 -0.43(-0.38%)
Nov 14, 2023 111.65 112.49 110.72 112.01 1,583,522 +2.05(+1.87%)
Nov 13, 2023 108.86 110.44 108.50 109.96 1,762,162 +0.82(+0.75%)
Nov 10, 2023 108.02 109.31 107.61 109.14 1,941,536 +1.32(+1.22%)
Nov 09, 2023 108.44 109.68 107.55 107.82 1,888,387 +0.11(+0.10%)
Nov 08, 2023 107.47 108.06 107.16 107.71 1,356,746 +0.24(+0.23%)
Nov 07, 2023 107.54 107.87 106.78 107.47 1,396,144 -0.58(-0.53%)
Nov 06, 2023 108.93 109.31 107.51 108.05 1,099,364 -0.39(-0.36%)
Nov 03, 2023 107.15 108.62 106.78 108.44 1,091,142 +2.02(+1.90%)
Nov 02, 2023 105.09 106.96 105.09 106.41 1,292,324 +2.16(+2.07%)
Nov 01, 2023 103.66 105.04 103.38 104.25 1,095,017 +0.90(+0.87%)
Oct 31, 2023 103.72 103.91 102.76 103.36 1,528,639 -0.20(-0.19%)
Oct 30, 2023 103.14 104.64 103.14 103.55 1,794,974 +1.42(+1.39%)
Oct 27, 2023 102.91 102.91 101.58 102.13 1,340,056 -0.06(-0.06%)
Oct 26, 2023 103.62 105.68 102.09 102.19 1,532,362 -1.61(-1.55%)
Oct 25, 2023 102.22 105.37 101.62 103.81 2,490,993 +0.56(+0.54%)
Oct 24, 2023 103.64 104.02 102.60 103.25 1,582,404 -0.01(-0.01%)
Oct 23, 2023 103.06 104.95 103.06 103.26 1,485,243 -0.75(-0.72%)
Oct 20, 2023 102.62 104.11 102.22 104.01 2,003,111 +1.34(+1.30%)
Oct 19, 2023 103.78 103.92 102.41 102.67 1,193,609 -0.29(-0.28%)
Oct 18, 2023 105.97 106.23 102.92 102.96 1,029,150 -3.48(-3.27%)
Oct 17, 2023 105.75 107.13 105.53 106.44 692,256 -0.43(-0.40%)
Oct 16, 2023 105.95 107.41 105.41 106.87 1,181,600 +1.60(+1.52%)
Oct 13, 2023 105.75 106.30 104.72 105.27 1,217,951 -0.03(-0.03%)
Oct 12, 2023 106.68 106.68 104.49 105.30 1,111,078 -1.36(-1.27%)
Oct 11, 2023 106.85 106.85 105.98 106.66 1,087,090 +0.39(+0.37%)
Oct 10, 2023 106.17 107.22 105.41 106.27 1,205,704 +0.29(+0.28%)
Oct 09, 2023 104.29 106.44 104.22 105.97 792,006 +1.31(+1.25%)
Oct 06, 2023 103.75 105.16 103.28 104.66 857,272 +0.49(+0.47%)
Oct 05, 2023 103.27 104.65 103.02 104.18 1,179,520 +0.17(+0.16%)
Oct 04, 2023 103.28 104.64 102.89 104.01 789,882 +0.36(+0.35%)
Oct 03, 2023 103.18 104.66 102.60 103.65 2,097,665 -0.31(-0.30%)
Oct 02, 2023 105.47 106.09 103.56 103.96 1,268,965 -1.89(-1.78%)
Sep 29, 2023 108.44 109.26 105.70 105.85 1,609,803 -1.29(-1.20%)
Sep 28, 2023 106.09 107.91 105.52 107.14 1,089,756 +1.02(+0.96%)
Sep 27, 2023 108.37 108.68 104.64 106.12 1,098,031 -1.91(-1.76%)
Sep 26, 2023 108.38 109.02 107.25 108.03 1,217,627 -0.93(-0.85%)
Sep 25, 2023 107.22 109.06 107.95 108.95 1,205,448 +1.35(+1.25%)
Sep 22, 2023 107.92 108.19 106.92 107.61 1,052,178 -0.03(-0.03%)
Sep 21, 2023 109.84 110.38 107.57 107.64 1,285,271 -3.03(-2.74%)
Sep 20, 2023 111.14 112.37 110.56 110.66 648,840 -0.31(-0.28%)
Sep 19, 2023 113.17 113.96 110.54 110.98 1,113,565 -2.09(-1.85%)
Sep 18, 2023 113.72 114.12 112.66 113.07 1,573,197 -0.67(-0.58%)
Sep 15, 2023 112.20 114.06 112.17 113.73 1,673,706 +0.92(+0.81%)
Sep 14, 2023 109.90 113.29 109.64 112.81 2,371,155 +4.12(+3.79%)
Sep 13, 2023 106.89 108.84 106.49 108.69 1,142,674 +1.87(+1.75%)
Sep 12, 2023 106.70 107.51 106.24 106.82 784,190 +0.13(+0.12%)
Sep 11, 2023 106.10 107.12 105.87 106.70 1,058,189 +1.33(+1.26%)
Sep 08, 2023 105.20 106.44 104.89 105.37 1,249,044 +0.18(+0.17%)
Sep 07, 2023 106.28 107.09 105.01 105.19 2,631,582 -0.39(-0.37%)
Sep 06, 2023 107.20 107.67 105.53 105.58 2,650,766 -1.84(-1.72%)
Sep 05, 2023 108.87 109.32 107.40 107.43 929,610 -1.77(-1.62%)
Sep 01, 2023 109.05 109.30 107.96 109.19 1,035,744 +0.54(+0.50%)
Aug 31, 2023 110.43 110.46 108.39 108.65 915,294 -1.36(-1.24%)
Aug 30, 2023 109.51 110.78 109.17 110.01 1,010,780 +1.04(+0.96%)
Aug 29, 2023 108.27 109.18 107.69 108.97 888,082 +0.69(+0.63%)
Aug 28, 2023 108.95 109.74 108.12 108.28 719,052 -0.24(-0.22%)
Aug 25, 2023 108.00 109.03 107.52 108.53 681,033 +0.76(+0.71%)
Aug 24, 2023 108.75 109.12 107.66 107.76 962,461 -1.26(-1.16%)
Aug 23, 2023 108.06 109.29 108.06 109.03 389,418 +0.93(+0.86%)
Aug 22, 2023 108.78 109.00 107.90 108.10 660,312 -0.53(-0.49%)
Aug 21, 2023 109.83 109.99 108.48 108.63 1,015,488 -0.98(-0.90%)
Aug 18, 2023 108.71 110.02 108.48 109.62 669,379 +0.38(+0.34%)
Aug 17, 2023 109.94 110.74 108.96 109.24 577,406 -0.38(-0.34%)
Aug 16, 2023 109.73 110.62 109.21 109.62 710,328 -0.31(-0.28%)
Aug 15, 2023 111.53 112.08 109.85 109.92 639,541 -2.15(-1.92%)
Aug 14, 2023 112.38 113.36 111.75 112.08 860,754 -0.74(-0.66%)
Aug 11, 2023 111.99 113.35 111.99 112.82 770,833 +0.47(+0.42%)
Aug 10, 2023 114.41 115.18 111.89 112.35 952,358 -1.37(-1.20%)
Aug 09, 2023 112.95 114.24 112.39 113.72 767,074 +0.77(+0.68%)
Aug 08, 2023 112.79 113.14 110.92 112.94 1,156,886 -1.17(-1.02%)
Aug 07, 2023 113.22 114.37 113.12 114.11 822,313 +1.34(+1.19%)
Aug 04, 2023 113.12 114.19 112.39 112.77 899,421 -0.34(-0.30%)
Aug 03, 2023 112.14 113.68 111.78 113.11 1,096,031 +0.41(+0.37%)
Aug 02, 2023 114.51 114.88 112.65 112.69 961,881 -2.60(-2.25%)
Aug 01, 2023 115.57 116.32 115.14 115.29 1,949,461 -1.68(-1.44%)
Jul 31, 2023 116.50 117.35 115.54 116.97 1,708,175 +0.41(+0.36%)
Jul 28, 2023 114.77 117.60 114.61 116.55 1,103,119 +2.37(+2.08%)
Jul 27, 2023 114.50 115.98 113.69 114.18 1,247,025 -0.32(-0.28%)
Jul 26, 2023 112.80 115.74 110.39 114.50 3,353,302 +0.00(+0.00%)
Jul 25, 2023 114.56 115.29 114.09 114.50 1,937,962 -0.27(-0.24%)
Jul 24, 2023 114.26 115.51 114.22 114.77 1,897,781 +0.39(+0.34%)
Jul 21, 2023 113.27 114.80 112.67 114.38 1,522,094 +0.86(+0.76%)
Jul 20, 2023 114.13 114.46 113.35 113.52 896,917 -0.33(-0.29%)
Jul 19, 2023 113.10 114.26 112.69 113.85 1,246,260 +0.52(+0.46%)
Jul 18, 2023 112.94 113.37 112.05 113.33 1,672,776 -0.10(-0.09%)
Jul 17, 2023 114.10 114.17 112.95 113.43 1,023,787 -0.74(-0.65%)
Jul 14, 2023 114.22 115.24 113.78 114.17 785,352 -0.27(-0.24%)
Jul 13, 2023 113.04 115.57 112.93 114.44 1,677,334 +1.53(+1.36%)
Jul 12, 2023 111.81 113.51 110.96 112.91 1,614,945 +1.36(+1.22%)
Jul 11, 2023 111.47 112.02 110.69 111.55 1,160,895 -0.25(-0.22%)
Jul 10, 2023 111.52 112.49 111.25 111.80 920,909 +0.28(+0.25%)
Jul 07, 2023 112.87 113.18 111.43 111.52 1,261,172 -1.56(-1.38%)
Jul 06, 2023 114.71 114.71 112.91 113.08 1,032,699 -2.53(-2.19%)
Jul 05, 2023 116.57 117.05 115.23 115.61 1,178,124 -1.68(-1.43%)
Jul 03, 2023 116.70 117.29 116.17 117.29 233,398 +0.47(+0.40%)
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 112.39 114.08 113.81 836,282 -1.49(-1.30%)
May 08, 2023 116.93 117.52 115.07 115.31 1,569,490 -0.89(-0.76%)
May 05, 2023 114.16 116.57 113.50 116.19 1,237,502 +3.02(+2.67%)
May 04, 2023 112.88 113.70 111.34 113.17 2,980,310 +0.64(+0.57%)
May 03, 2023 113.01 113.46 110.84 112.53 2,376,021 -0.37(-0.33%)
May 02, 2023 113.27 113.61 111.75 112.90 820,958 -1.39(-1.22%)
May 01, 2023 113.91 115.53 113.88 114.30 852,873 +0.53(+0.47%)
Apr 28, 2023 112.10 114.53 112.10 113.76 876,341 +0.90(+0.79%)
Apr 27, 2023 111.56 113.37 111.09 112.86 1,297,049 +1.58(+1.42%)
Apr 26, 2023 112.52 113.13 110.90 111.28 1,593,755 -1.77(-1.57%)
Apr 25, 2023 118.22 118.22 112.00 113.06 2,950,385 -5.60(-4.72%)
Apr 24, 2023 117.51 119.03 117.32 118.66 1,883,044 +1.31(+1.11%)
Apr 21, 2023 117.20 117.47 116.43 117.35 1,446,801 +0.36(+0.31%)
Apr 20, 2023 116.38 117.93 116.25 116.99 790,087 +0.18(+0.16%)
Apr 19, 2023 116.33 117.37 116.28 116.80 537,058 -0.18(-0.16%)
Apr 18, 2023 117.33 117.66 116.60 116.99 655,194 +0.23(+0.20%)
Apr 17, 2023 117.05 117.90 116.20 116.76 1,012,533 +0.03(+0.02%)
Apr 14, 2023 115.77 116.77 115.66 116.73 702,006 +0.91(+0.78%)
Apr 13, 2023 115.90 116.27 114.24 115.82 1,210,858 +0.64(+0.55%)
Apr 12, 2023 113.83 115.90 113.52 115.18 1,043,239 +1.79(+1.58%)
Apr 11, 2023 112.61 113.99 112.33 113.39 856,921 +0.98(+0.87%)
Apr 10, 2023 112.12 112.66 111.81 112.41 838,958 -0.64(-0.57%)
Apr 06, 2023 113.02 113.11 112.11 113.05 1,339,900 +1.38(+1.24%)
Apr 05, 2023 114.77 115.70 111.48 111.66 1,723,943 -3.07(-2.68%)
Apr 04, 2023 114.40 115.38 114.12 114.73 1,867,424 +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.