Skip to main content

Canadian National Railway Company (NY: CNI )

118.17 +0.29 (+0.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.43 51.70 51.01 51.11 1,906,724 -0.18(-0.36%)
Jan 30, 2017 51.40 51.58 50.93 51.29 1,334,038 -0.39(-0.75%)
Jan 27, 2017 51.65 52.01 51.46 51.68 1,035,247 +0.12(+0.24%)
Jan 26, 2017 51.41 51.73 51.13 51.56 1,760,668 +0.10(+0.20%)
Jan 25, 2017 52.28 52.55 51.42 51.46 3,603,636 -0.84(-1.60%)
Jan 24, 2017 51.79 52.50 51.65 52.29 2,870,738 +0.62(+1.21%)
Jan 23, 2017 51.24 51.81 51.01 51.67 1,464,880 +0.12(+0.23%)
Jan 20, 2017 50.73 51.60 50.65 51.55 1,806,441 +0.96(+1.89%)
Jan 19, 2017 51.76 51.76 50.49 50.60 3,428,144 -0.68(-1.33%)
Jan 18, 2017 51.35 51.70 51.04 51.28 1,835,733 -0.40(-0.78%)
Jan 17, 2017 52.37 52.62 51.57 51.68 1,633,659 -0.51(-0.99%)
Jan 13, 2017 52.20 52.20 52.20 0 +0.32(+0.61%)
Jan 12, 2017 52.22 52.31 51.53 51.88 1,643,321 +0.05(+0.10%)
Jan 11, 2017 51.02 51.96 50.88 51.83 1,212,048 +0.89(+1.75%)
Jan 10, 2017 50.68 51.26 50.65 50.94 1,031,490 +0.38(+0.76%)
Jan 09, 2017 50.69 50.79 50.29 50.56 1,288,775 -0.26(-0.51%)
Jan 06, 2017 51.02 51.42 50.77 50.82 1,308,281 -0.24(-0.48%)
Jan 05, 2017 50.70 51.46 50.38 51.06 1,258,766 +0.39(+0.77%)
Jan 04, 2017 50.34 50.77 50.09 50.67 1,623,596 +1.15(+2.33%)
Jan 03, 2017 49.78 50.31 49.32 49.52 1,042,128 -0.04(-0.07%)
Dec 30, 2016 49.55 49.55 49.55 0 -0.43(-0.87%)
Dec 29, 2016 50.01 50.12 49.80 49.99 674,858 +0.25(+0.50%)
Dec 28, 2016 49.60 50.33 49.50 49.74 1,000,132 -0.08(-0.16%)
Dec 27, 2016 49.84 49.94 49.70 49.82 354,533 +0.11(+0.22%)
Dec 23, 2016 49.71 49.71 49.71 0 -0.12(-0.25%)
Dec 22, 2016 49.83 50.00 49.60 49.83 626,030 -0.16(-0.32%)
Dec 21, 2016 49.95 50.32 49.77 49.99 835,530 +0.07(+0.15%)
Dec 20, 2016 49.49 50.23 49.48 49.92 1,828,597 +0.59(+1.19%)
Dec 19, 2016 49.20 49.47 49.10 49.33 655,331 +0.01(+0.03%)
Dec 16, 2016 49.35 49.68 49.09 49.32 1,012,805 -0.03(-0.06%)
Dec 15, 2016 48.99 49.78 48.95 49.35 1,330,526 +0.12(+0.25%)
Dec 14, 2016 50.32 50.54 49.15 49.22 1,345,059 -1.09(-2.16%)
Dec 13, 2016 50.30 50.96 50.18 50.31 1,806,543 +0.20(+0.40%)
Dec 12, 2016 49.55 50.37 49.18 50.11 5,704,474 -1.00(-1.96%)
Dec 09, 2016 51.15 51.46 50.91 51.11 2,313,700 -0.24(-0.47%)
Dec 08, 2016 50.87 51.40 50.40 51.35 1,339,039 +0.51(+1.00%)
Dec 07, 2016 49.60 50.89 49.50 50.85 1,368,411 +1.56(+3.16%)
Dec 06, 2016 49.14 49.40 48.94 49.29 1,119,221 -0.05(-0.10%)
Dec 05, 2016 49.25 49.66 49.13 49.34 1,068,789 +0.23(+0.46%)
Dec 02, 2016 49.35 49.55 48.95 49.11 957,400 -0.21(-0.43%)
Dec 01, 2016 48.65 49.41 48.65 49.32 1,183,634 +0.67(+1.38%)
Nov 30, 2016 48.86 49.21 48.62 48.65 2,128,525 +0.03(+0.06%)
Nov 29, 2016 48.38 48.90 48.21 48.62 1,013,513 +0.12(+0.24%)
Nov 28, 2016 48.60 48.71 48.35 48.51 1,191,444 -0.07(-0.13%)
Nov 25, 2016 48.17 48.70 48.02 48.57 412,441 +0.49(+1.01%)
Nov 23, 2016 48.09 48.09 48.09 0 -0.04(-0.08%)
Nov 22, 2016 48.20 48.30 47.98 48.12 1,316,170 +0.09(+0.20%)
Nov 21, 2016 47.08 48.11 47.08 48.03 1,929,903 +1.15(+2.45%)
Nov 18, 2016 46.54 46.94 46.38 46.88 929,133 +0.15(+0.33%)
Nov 17, 2016 46.29 46.94 46.16 46.72 1,400,675 +0.50(+1.09%)
Nov 16, 2016 46.51 46.59 46.00 46.22 1,285,831 -0.61(-1.31%)
Nov 15, 2016 46.58 46.92 46.22 46.83 1,228,806 +0.42(+0.91%)
Nov 14, 2016 46.29 46.51 45.84 46.41 2,432,015 +0.36(+0.79%)
Nov 11, 2016 46.89 47.12 45.84 46.05 1,597,751 -1.06(-2.26%)
Nov 10, 2016 46.21 47.42 45.79 47.11 2,106,107 +1.02(+2.21%)
Nov 09, 2016 45.49 46.02 45.41 46.09 2,123,803 -0.45(-0.97%)
Nov 08, 2016 46.22 46.59 45.81 46.54 1,095,246 +0.30(+0.65%)
Nov 07, 2016 45.49 46.27 45.49 46.24 1,115,636 +1.14(+2.53%)
Nov 04, 2016 45.33 45.49 44.93 45.10 986,341 -0.30(-0.66%)
Nov 03, 2016 45.36 45.78 45.16 45.40 1,330,039 +0.04(+0.10%)
Nov 02, 2016 45.25 45.58 45.15 45.36 1,444,894 +0.16(+0.35%)
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.