Canadian National Railway Company (NY: CNI )

118.45 -2.28 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 120.95 121.62 117.75 118.45 2,228,012 -2.28(-1.89%)
Jun 17, 2024 120.81 121.54 120.02 120.73 1,968,881 -1.11(-0.91%)
Jun 14, 2024 121.20 122.03 120.07 121.84 902,409 +0.14(+0.12%)
Jun 13, 2024 122.92 123.13 121.07 121.70 806,210 -1.46(-1.19%)
Jun 12, 2024 124.49 125.87 122.81 123.16 726,312 -0.01(-0.01%)
Jun 11, 2024 123.60 124.29 122.85 123.17 572,013 -1.14(-0.92%)
Jun 10, 2024 123.94 124.78 123.32 124.31 2,157,674 +0.19(+0.15%)
Jun 07, 2024 125.35 126.41 124.00 124.12 1,110,191 -1.06(-0.85%)
Jun 06, 2024 124.26 125.32 124.26 125.18 1,640,303 +0.58(+0.47%)
Jun 05, 2024 124.51 124.72 123.59 124.60 1,925,208 +0.63(+0.51%)
Jun 04, 2024 124.15 124.64 122.89 123.96 541,134 -0.49(-0.40%)
Jun 03, 2024 125.67 126.42 123.24 124.46 711,683 -1.40(-1.12%)
May 31, 2024 123.19 125.97 123.19 125.86 1,006,775 +3.22(+2.63%)
May 30, 2024 121.87 123.20 121.44 122.64 610,654 +0.89(+0.73%)
May 29, 2024 121.83 122.82 121.56 121.75 679,011 -0.90(-0.73%)
May 28, 2024 125.43 125.72 122.61 122.65 863,485 -2.80(-2.23%)
May 24, 2024 125.52 126.13 125.13 125.45 485,434 +0.55(+0.44%)
May 23, 2024 126.69 126.71 124.26 124.89 581,726 -1.16(-0.92%)
May 22, 2024 124.80 126.18 124.58 126.05 1,034,480 +0.82(+0.66%)
May 21, 2024 125.62 126.42 124.88 125.23 1,072,011 -1.50(-1.19%)
May 20, 2024 125.84 127.69 125.84 126.73 642,473 +0.86(+0.68%)
May 17, 2024 125.23 126.11 124.47 125.87 652,478 +0.76(+0.61%)
May 16, 2024 123.89 125.13 123.55 125.11 786,275 +1.17(+0.94%)
May 15, 2024 125.32 125.50 123.44 123.94 1,341,417 -1.02(-0.82%)
May 14, 2024 125.24 125.90 124.41 124.96 799,760 -0.19(-0.15%)
May 13, 2024 126.07 126.23 124.44 125.15 1,110,176 -0.80(-0.64%)
May 10, 2024 126.60 126.90 125.41 125.95 587,099 +0.17(+0.13%)
May 09, 2024 124.61 126.82 124.59 125.78 1,079,451 +1.38(+1.11%)
May 08, 2024 123.11 124.80 122.93 124.40 822,444 +0.56(+0.45%)
May 07, 2024 125.40 125.98 123.34 123.84 949,374 -0.90(-0.72%)
May 06, 2024 122.40 124.86 122.37 124.73 1,204,861 +2.62(+2.14%)
May 03, 2024 121.65 122.34 121.03 122.12 804,507 +1.56(+1.30%)
May 02, 2024 120.65 120.95 119.74 120.55 802,020 +0.94(+0.79%)
May 01, 2024 119.96 120.44 118.70 119.61 1,020,124 -0.43(-0.35%)
Apr 30, 2024 121.71 122.10 119.97 120.04 1,091,965 -2.58(-2.10%)
Apr 29, 2024 124.17 124.36 122.13 122.62 838,433 -1.17(-0.94%)
Apr 26, 2024 123.05 124.15 122.77 123.79 857,330 +0.45(+0.36%)
Apr 25, 2024 120.85 124.45 120.28 123.34 1,467,307 +1.90(+1.56%)
Apr 24, 2024 128.84 129.09 120.79 121.44 2,462,185 -6.46(-5.05%)
Apr 23, 2024 127.95 129.12 127.49 127.91 1,636,574 +0.08(+0.06%)
Apr 22, 2024 126.72 128.43 126.44 127.83 1,549,525 +1.65(+1.31%)
Apr 19, 2024 125.82 127.36 125.62 126.18 784,458 +0.48(+0.39%)
Apr 18, 2024 126.11 126.44 124.98 125.69 721,364 +0.13(+0.10%)
Apr 17, 2024 126.42 126.63 123.66 125.57 1,026,121 -0.25(-0.20%)
Apr 16, 2024 126.67 127.00 125.61 125.81 699,392 -1.49(-1.17%)
Apr 15, 2024 128.19 128.69 126.50 127.31 733,171 +0.34(+0.26%)
Apr 12, 2024 127.02 127.51 126.17 126.97 776,886 -0.97(-0.76%)
Apr 11, 2024 130.04 130.75 127.43 127.94 811,399 -1.81(-1.39%)
Apr 10, 2024 129.30 130.07 127.91 129.75 1,174,291 +0.27(+0.21%)
Apr 09, 2024 129.63 130.10 127.97 129.48 861,194 +0.48(+0.38%)
Apr 08, 2024 127.68 129.36 127.68 129.00 1,106,723 +0.75(+0.59%)
Apr 05, 2024 127.51 128.70 126.97 128.24 1,327,156 +0.73(+0.57%)
Apr 04, 2024 129.84 130.24 127.02 127.51 1,369,091 -1.55(-1.20%)
Apr 03, 2024 128.19 130.17 128.19 129.06 701,796 +0.29(+0.22%)
Apr 02, 2024 129.33 130.24 128.44 128.78 819,336 -1.23(-0.94%)
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.