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 (%)
Jan 31, 2023 110.79 112.28 110.53 112.27 978,763 +1.59(+1.44%)
Jan 30, 2023 111.06 112.81 110.61 110.68 1,256,616 -0.84(-0.75%)
Jan 27, 2023 111.35 112.68 111.15 111.52 965,004 -0.22(-0.19%)
Jan 26, 2023 112.09 112.31 109.81 111.74 1,452,310 +0.32(+0.29%)
Jan 25, 2023 112.97 113.29 110.41 111.42 2,896,107 -5.51(-4.71%)
Jan 24, 2023 115.87 118.36 114.98 116.92 949,317 +0.36(+0.31%)
Jan 23, 2023 116.09 117.06 115.47 116.56 993,133 +0.31(+0.27%)
Jan 20, 2023 114.62 116.70 114.22 116.25 869,888 +1.59(+1.39%)
Jan 19, 2023 115.85 116.47 114.64 114.66 788,498 -1.17(-1.01%)
Jan 18, 2023 117.64 118.10 115.79 115.83 914,347 -1.51(-1.29%)
Jan 17, 2023 117.03 118.36 116.80 117.34 807,586 +0.73(+0.62%)
Jan 13, 2023 115.32 117.23 115.26 116.61 837,485 +0.53(+0.45%)
Jan 12, 2023 115.96 116.34 114.49 116.08 1,018,154 +0.63(+0.55%)
Jan 11, 2023 115.25 116.17 113.59 115.45 991,199 +0.88(+0.77%)
Jan 10, 2023 113.78 114.74 113.56 114.57 917,486 -1.46(-1.26%)
Jan 09, 2023 115.80 117.63 115.56 116.04 927,057 +0.72(+0.62%)
Jan 06, 2023 112.33 115.63 111.68 115.32 1,032,168 +3.93(+3.53%)
Jan 05, 2023 113.62 113.76 111.19 111.39 921,042 -2.67(-2.34%)
Jan 04, 2023 113.52 114.11 112.85 114.06 855,341 +1.71(+1.52%)
Jan 03, 2023 111.69 113.75 111.44 112.35 846,484 +0.27(+0.24%)
Dec 30, 2022 112.66 113.13 111.49 112.08 898,122 -1.46(-1.29%)
Dec 29, 2022 113.25 113.73 112.67 113.54 872,683 +1.08(+0.96%)
Dec 28, 2022 114.33 114.50 112.37 112.46 611,135 -2.12(-1.85%)
Dec 27, 2022 113.27 114.72 113.27 114.58 438,148 +1.04(+0.91%)
Dec 23, 2022 112.51 113.76 112.08 113.55 700,897 +0.76(+0.68%)
Dec 22, 2022 113.65 114.17 111.79 112.78 944,121 -1.61(-1.41%)
Dec 21, 2022 113.91 114.47 113.37 114.39 1,071,874 +1.65(+1.46%)
Dec 20, 2022 112.80 113.16 111.88 112.75 1,237,314 -0.24(-0.22%)
Dec 19, 2022 115.30 115.83 112.48 112.99 1,039,439 -1.65(-1.44%)
Dec 16, 2022 115.22 115.40 113.93 114.64 1,437,261 -1.48(-1.27%)
Dec 15, 2022 117.18 117.35 115.11 116.12 1,389,568 -2.51(-2.11%)
Dec 14, 2022 119.60 120.33 117.97 118.63 1,639,213 -1.30(-1.08%)
Dec 13, 2022 121.51 122.06 119.23 119.93 1,056,675 +0.16(+0.13%)
Dec 12, 2022 117.67 119.81 117.35 119.77 2,153,665 +2.34(+1.99%)
Dec 09, 2022 118.63 118.72 117.35 117.43 473,249 -1.34(-1.13%)
Dec 08, 2022 118.12 120.07 118.02 118.77 745,427 +1.12(+0.95%)
Dec 07, 2022 117.39 119.04 117.25 117.65 1,718,191 +0.53(+0.45%)
Dec 06, 2022 118.20 118.48 116.44 117.12 2,034,326 -1.12(-0.95%)
Dec 05, 2022 119.07 119.21 117.78 118.24 955,730 -1.05(-0.88%)
Dec 02, 2022 119.38 119.67 117.95 119.29 1,134,331 -0.59(-0.49%)
Dec 01, 2022 120.29 121.22 119.25 119.88 1,285,169 +0.03(+0.02%)
Nov 30, 2022 117.26 120.02 116.86 119.85 913,233 +3.00(+2.56%)
Nov 29, 2022 118.12 118.18 115.96 116.86 1,095,480 -0.75(-0.63%)
Nov 28, 2022 117.58 119.11 117.22 117.60 768,586 -1.54(-1.29%)
Nov 25, 2022 117.96 119.62 117.62 119.14 490,258 +1.21(+1.03%)
Nov 23, 2022 116.89 118.49 116.64 117.93 1,213,551 +0.94(+0.81%)
Nov 22, 2022 116.50 117.53 116.41 116.99 1,020,291 +1.10(+0.95%)
Nov 21, 2022 115.42 116.10 114.73 115.89 1,129,692 -0.22(-0.19%)
Nov 18, 2022 115.51 116.17 114.95 116.11 850,836 +0.76(+0.66%)
Nov 17, 2022 113.64 116.20 113.20 115.35 1,244,320 +0.78(+0.68%)
Nov 16, 2022 113.17 114.90 112.89 114.57 1,206,984 +1.29(+1.14%)
Nov 15, 2022 114.55 114.80 112.12 113.28 1,429,221 +0.08(+0.07%)
Nov 14, 2022 114.03 115.02 113.17 113.21 1,275,628 -0.82(-0.72%)
Nov 11, 2022 115.98 116.86 112.91 114.03 2,053,343 -1.08(-0.94%)
Nov 10, 2022 114.85 115.90 113.94 115.11 1,107,627 +3.88(+3.49%)
Nov 09, 2022 112.47 113.38 111.01 111.23 910,728 -2.17(-1.91%)
Nov 08, 2022 112.48 114.83 112.34 113.39 1,268,770 +1.27(+1.13%)
Nov 07, 2022 111.16 112.29 110.93 112.12 969,405 +0.85(+0.76%)
Nov 04, 2022 110.18 112.19 109.74 111.28 1,074,118 +3.27(+3.02%)
Nov 03, 2022 107.04 109.68 107.04 108.01 1,239,637 -0.30(-0.28%)
Nov 02, 2022 109.67 108.22 108.31 1,575,355 -1.75(-1.59%)
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.