Canadian National Railway Company (NY: CNI )

105.34 USD -0.23 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 105.90 106.00 105.32 105.34 1,189,344 -0.23(-0.22%)
Jun 22, 2021 105.00 105.90 104.75 105.57 1,070,467 +0.53(+0.50%)
Jun 21, 2021 104.98 105.90 104.28 105.04 1,476,517 +0.36(+0.34%)
Jun 18, 2021 104.61 105.41 103.92 104.68 3,509,606 -1.32(-1.25%)
Jun 17, 2021 108.00 108.23 105.92 106.00 2,322,044 -1.95(-1.81%)
Jun 16, 2021 110.16 110.27 107.86 107.95 2,635,819 -2.29(-2.08%)
Jun 15, 2021 110.87 111.71 109.98 110.24 1,959,731 -0.80(-0.72%)
Jun 14, 2021 110.50 111.06 109.86 111.04 1,396,294 +0.72(+0.65%)
Jun 11, 2021 110.67 111.34 110.27 110.32 1,232,593 +0.09(+0.08%)
Jun 10, 2021 110.44 111.16 110.02 110.23 1,747,744 +0.27(+0.25%)
Jun 09, 2021 110.50 111.11 109.96 109.96 1,496,096 -0.20(-0.18%)
Jun 08, 2021 110.52 110.94 109.59 110.16 1,634,217 -0.80(-0.72%)
Jun 07, 2021 112.89 112.89 110.87 110.96 1,668,904 -1.52(-1.35%)
Jun 04, 2021 112.31 112.69 111.89 112.48 2,486,648 +0.74(+0.66%)
Jun 03, 2021 111.09 112.21 111.09 111.74 1,408,946 +0.15(+0.13%)
Jun 02, 2021 112.71 112.71 111.59 111.59 2,868,071 -0.54(-0.48%)
Jun 01, 2021 112.93 113.36 111.73 112.13 3,448,634 -0.44(-0.39%)
May 28, 2021 111.04 113.36 111.04 112.57 5,414,800 +1.76(+1.59%)
May 27, 2021 109.27 111.02 108.56 110.81 4,356,779 +3.04(+2.82%)
May 26, 2021 105.62 107.92 105.27 107.77 3,799,453 +2.38(+2.26%)
May 25, 2021 103.47 106.06 103.47 105.39 6,179,548 +2.76(+2.69%)
May 24, 2021 104.31 104.82 101.50 102.63 2,796,123 -1.66(-1.59%)
May 21, 2021 106.99 107.05 103.96 104.29 4,251,323 -2.10(-1.97%)
May 20, 2021 106.61 107.31 105.66 106.39 3,615,936 -0.02(-0.02%)
May 19, 2021 107.50 107.84 106.02 106.41 2,056,582 -2.03(-1.87%)
May 18, 2021 108.65 109.77 107.45 108.44 3,034,800 -0.07(-0.06%)
May 17, 2021 107.21 110.15 105.84 108.51 5,635,825 +1.18(+1.10%)
May 14, 2021 110.57 110.60 106.46 107.33 4,846,573 -3.72(-3.35%)
May 13, 2021 110.96 112.12 110.86 111.05 1,660,649 +0.29(+0.26%)
May 12, 2021 111.90 112.47 110.74 110.76 851,783 -1.71(-1.52%)
May 11, 2021 112.44 113.02 111.55 112.47 1,058,988 -0.70(-0.62%)
May 10, 2021 112.87 114.63 112.49 113.17 1,149,568 +0.81(+0.72%)
May 07, 2021 110.66 112.44 109.34 112.36 1,126,097 +2.15(+1.95%)
May 06, 2021 110.43 110.69 109.36 110.21 901,132 +0.27(+0.25%)
May 05, 2021 109.74 110.48 108.95 109.94 1,118,410 +1.23(+1.13%)
May 04, 2021 109.38 109.38 108.22 108.71 751,128 -0.40(-0.37%)
May 03, 2021 108.57 110.30 108.34 109.11 1,309,739 +1.46(+1.36%)
Apr 30, 2021 108.12 108.28 107.13 107.65 1,363,200 -0.65(-0.60%)
Apr 29, 2021 110.12 110.25 108.19 108.30 1,263,695 -0.69(-0.63%)
Apr 28, 2021 107.89 109.29 107.62 108.99 2,667,965 +0.99(+0.92%)
Apr 27, 2021 109.73 110.37 107.96 108.00 2,289,747 -1.46(-1.33%)
Apr 26, 2021 109.10 110.10 108.03 109.46 1,645,631 +0.60(+0.55%)
Apr 23, 2021 110.04 114.74 108.60 108.86 2,420,100 -1.05(-0.96%)
Apr 22, 2021 110.64 111.50 109.08 109.91 2,476,659 -1.06(-0.96%)
Apr 21, 2021 110.69 112.64 110.36 110.97 2,412,190 +0.82(+0.74%)
Apr 20, 2021 109.59 111.78 108.31 110.15 6,089,508 -7.98(-6.76%)
Apr 19, 2021 118.52 119.61 117.99 118.13 658,898 -0.64(-0.54%)
Apr 16, 2021 117.69 118.83 117.37 118.77 822,600 +1.34(+1.14%)
Apr 15, 2021 117.42 117.93 117.20 117.43 483,071 +0.47(+0.40%)
Apr 14, 2021 117.10 117.42 116.70 116.96 359,501 -0.11(-0.09%)
Apr 13, 2021 117.04 117.17 115.96 117.07 737,562 +0.06(+0.05%)
Apr 12, 2021 117.08 117.78 116.61 117.01 599,635 -0.49(-0.42%)
Apr 09, 2021 116.33 117.51 116.08 117.50 736,400 +1.40(+1.21%)
Apr 08, 2021 116.96 116.96 115.88 116.10 561,043 -0.50(-0.43%)
Apr 07, 2021 116.71 116.90 115.94 116.60 441,554 -0.07(-0.06%)
Apr 06, 2021 118.20 118.41 116.42 116.67 513,766 -1.56(-1.32%)
Apr 05, 2021 118.23 119.14 117.96 118.23 654,613 +0.47(+0.40%)
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.