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 31, 2017 55.53 55.91 55.37 55.51 1,291,852 -0.02(-0.04%)
Mar 30, 2017 55.63 56.07 55.52 55.54 728,613 +0.14(+0.24%)
Mar 29, 2017 55.32 55.43 55.02 55.40 593,352 -0.05(-0.08%)
Mar 28, 2017 54.62 55.64 54.62 55.45 1,246,302 +0.90(+1.65%)
Mar 27, 2017 53.81 54.74 53.75 54.55 1,066,348 +0.25(+0.46%)
Mar 24, 2017 54.39 54.75 54.07 54.30 651,912 -0.10(-0.18%)
Mar 23, 2017 53.96 54.73 53.63 54.40 1,335,181 +0.51(+0.95%)
Mar 22, 2017 53.36 54.16 53.36 53.89 1,143,164 +0.31(+0.57%)
Mar 21, 2017 54.29 54.82 53.52 53.58 2,559,701 -0.49(-0.90%)
Mar 20, 2017 54.13 54.37 53.86 54.07 2,061,297 -0.12(-0.22%)
Mar 17, 2017 54.46 54.72 54.17 54.19 1,721,439 -0.04(-0.07%)
Mar 16, 2017 54.67 55.03 54.20 54.22 1,121,484 -0.30(-0.55%)
Mar 15, 2017 54.00 54.61 53.70 54.52 1,222,648 +0.97(+1.81%)
Mar 14, 2017 54.23 54.50 53.49 53.55 1,355,256 -1.12(-2.05%)
Mar 13, 2017 54.40 54.85 54.27 54.67 1,071,852 +0.35(+0.64%)
Mar 10, 2017 54.19 54.80 53.98 54.33 1,243,742 +0.49(+0.91%)
Mar 09, 2017 53.62 54.13 53.46 53.84 1,066,832 +0.11(+0.21%)
Mar 08, 2017 54.10 54.26 53.66 53.73 1,394,025 -0.12(-0.22%)
Mar 07, 2017 53.62 54.07 53.62 53.85 1,615,509 +0.06(+0.11%)
Mar 06, 2017 53.22 53.86 53.20 53.79 1,423,992 +0.25(+0.47%)
Mar 03, 2017 52.67 53.56 52.64 53.54 1,312,763 +0.80(+1.51%)
Mar 02, 2017 52.29 52.90 52.23 52.74 1,431,325 -0.12(-0.22%)
Mar 01, 2017 52.13 52.99 52.06 52.86 1,895,723 +0.99(+1.91%)
Feb 28, 2017 52.76 53.01 51.84 51.87 1,796,730 -0.94(-1.77%)
Feb 27, 2017 52.36 52.92 52.00 52.81 1,954,264 +0.42(+0.79%)
Feb 24, 2017 52.70 52.99 52.09 52.39 2,093,503 -0.54(-1.01%)
Feb 23, 2017 54.03 54.07 52.88 52.93 1,587,975 -0.73(-1.36%)
Feb 22, 2017 53.19 53.96 53.08 53.66 2,129,468 +0.16(+0.29%)
Feb 21, 2017 52.94 53.53 52.90 53.50 886,214 +0.22(+0.42%)
Feb 17, 2017 53.28 53.28 53.28 0 +0.07(+0.14%)
Feb 16, 2017 53.12 53.40 52.89 53.20 1,641,990 +0.05(+0.10%)
Feb 15, 2017 52.93 53.22 52.70 53.15 1,439,639 -0.03(-0.06%)
Feb 14, 2017 53.02 53.19 52.83 53.18 868,269 +0.04(+0.07%)
Feb 13, 2017 52.63 53.16 52.51 53.14 949,734 +0.70(+1.33%)
Feb 10, 2017 52.24 52.60 52.15 52.44 717,184 +0.62(+1.21%)
Feb 09, 2017 51.54 52.12 51.57 51.82 965,380 +0.28(+0.55%)
Feb 08, 2017 51.44 51.60 50.85 51.54 913,174 +0.16(+0.32%)
Feb 07, 2017 50.95 51.48 50.95 51.37 1,036,597 +0.36(+0.71%)
Feb 06, 2017 51.29 51.42 50.76 51.01 1,176,178 -0.53(-1.02%)
Feb 03, 2017 51.48 51.83 51.19 51.54 1,268,275 +0.30(+0.58%)
Feb 02, 2017 51.48 51.53 50.99 51.24 1,719,933 -0.11(-0.22%)
Feb 01, 2017 51.63 51.88 51.10 51.35 1,749,088 -0.33(-0.65%)
Jan 31, 2017 52.01 52.28 51.58 51.69 1,885,515 -0.19(-0.36%)
Jan 30, 2017 51.98 52.16 51.51 51.87 1,319,199 -0.39(-0.75%)
Jan 27, 2017 52.23 52.60 52.03 52.27 1,023,732 +0.13(+0.24%)
Jan 26, 2017 51.99 52.31 51.70 52.14 1,741,084 +0.10(+0.20%)
Jan 25, 2017 52.87 53.14 52.00 52.03 3,563,552 -0.85(-1.60%)
Jan 24, 2017 52.38 53.09 52.23 52.88 2,838,807 +0.63(+1.21%)
Jan 23, 2017 51.82 52.39 51.58 52.25 1,448,586 +0.12(+0.23%)
Jan 20, 2017 51.30 52.18 51.22 52.13 1,786,348 +0.97(+1.89%)
Jan 19, 2017 52.35 52.35 51.06 51.16 3,390,012 -0.69(-1.33%)
Jan 18, 2017 51.92 52.28 51.62 51.86 1,815,314 -0.41(-0.78%)
Jan 17, 2017 52.96 53.21 52.15 52.27 1,615,487 -0.52(-0.99%)
Jan 13, 2017 52.79 52.79 52.79 0 +0.32(+0.61%)
Jan 12, 2017 52.81 52.90 52.11 52.47 1,625,042 +0.05(+0.10%)
Jan 11, 2017 51.60 52.54 51.45 52.41 1,198,566 +0.90(+1.75%)
Jan 10, 2017 51.25 51.84 51.22 51.51 1,020,017 +0.39(+0.76%)
Jan 09, 2017 51.26 51.36 50.86 51.13 1,274,439 -0.26(-0.51%)
Jan 06, 2017 51.60 52.00 51.34 51.39 1,293,729 -0.25(-0.48%)
Jan 05, 2017 51.27 52.03 50.95 51.63 1,244,765 +0.39(+0.77%)
Jan 04, 2017 50.90 51.34 50.65 51.24 1,605,536 +1.17(+2.33%)
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.