Skip to main content

Canadian National Railway Company (NY: CNI )

120.84 +0.11 (+0.09%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.41 51.68 50.99 51.09 1,907,506 -0.18(-0.36%)
Jan 30, 2017 51.38 51.56 50.91 51.27 1,334,585 -0.39(-0.75%)
Jan 27, 2017 51.63 51.99 51.43 51.66 1,035,672 +0.12(+0.24%)
Jan 26, 2017 51.39 51.71 51.10 51.54 1,761,390 +0.10(+0.20%)
Jan 25, 2017 52.26 52.53 51.40 51.43 3,605,115 -0.84(-1.60%)
Jan 24, 2017 51.77 52.48 51.63 52.27 2,871,916 +0.62(+1.21%)
Jan 23, 2017 51.22 51.79 50.99 51.65 1,465,481 +0.12(+0.23%)
Jan 20, 2017 50.71 51.58 50.63 51.53 1,807,182 +0.96(+1.89%)
Jan 19, 2017 51.74 51.74 50.47 50.58 3,429,550 -0.68(-1.33%)
Jan 18, 2017 51.32 51.68 51.02 51.26 1,836,486 -0.40(-0.78%)
Jan 17, 2017 52.35 52.60 51.55 51.66 1,634,329 -0.51(-0.99%)
Jan 13, 2017 52.18 52.18 52.18 0 +0.32(+0.61%)
Jan 12, 2017 52.20 52.29 51.51 51.86 1,643,995 +0.05(+0.10%)
Jan 11, 2017 51.00 51.93 50.86 51.81 1,212,545 +0.89(+1.75%)
Jan 10, 2017 50.66 51.24 50.63 50.92 1,031,913 +0.38(+0.76%)
Jan 09, 2017 50.67 50.77 50.27 50.54 1,289,303 -0.26(-0.51%)
Jan 06, 2017 51.00 51.40 50.75 50.80 1,308,818 -0.24(-0.48%)
Jan 05, 2017 50.68 51.43 50.36 51.04 1,259,282 +0.39(+0.77%)
Jan 04, 2017 50.32 50.75 50.07 50.65 1,624,262 +1.15(+2.33%)
Jan 03, 2017 49.76 50.29 49.30 49.49 1,042,556 -0.04(-0.07%)
Dec 30, 2016 49.53 49.53 49.53 0 -0.43(-0.87%)
Dec 29, 2016 49.99 50.10 49.78 49.97 675,135 +0.25(+0.50%)
Dec 28, 2016 49.58 50.31 49.48 49.72 1,000,542 -0.08(-0.16%)
Dec 27, 2016 49.82 49.92 49.68 49.80 354,678 +0.11(+0.22%)
Dec 23, 2016 49.69 49.69 49.69 0 -0.12(-0.25%)
Dec 22, 2016 49.81 49.98 49.58 49.81 626,287 -0.16(-0.32%)
Dec 21, 2016 49.93 50.30 49.74 49.97 835,872 +0.07(+0.15%)
Dec 20, 2016 49.47 50.21 49.46 49.90 1,829,348 +0.59(+1.19%)
Dec 19, 2016 49.18 49.45 49.08 49.31 655,600 +0.01(+0.03%)
Dec 16, 2016 49.33 49.66 49.07 49.30 1,013,220 -0.03(-0.06%)
Dec 15, 2016 48.97 49.76 48.93 49.33 1,331,072 +0.12(+0.25%)
Dec 14, 2016 50.30 50.52 49.13 49.20 1,345,611 -1.09(-2.16%)
Dec 13, 2016 50.28 50.94 50.16 50.29 1,807,284 +0.20(+0.40%)
Dec 12, 2016 49.53 50.35 49.16 50.09 5,706,814 -1.00(-1.96%)
Dec 09, 2016 51.13 51.44 50.89 51.09 2,314,649 -0.24(-0.47%)
Dec 08, 2016 50.85 51.38 50.38 51.33 1,339,589 +0.51(+1.00%)
Dec 07, 2016 49.58 50.87 49.48 50.82 1,368,973 +1.56(+3.16%)
Dec 06, 2016 49.12 49.38 48.92 49.27 1,119,681 -0.05(-0.10%)
Dec 05, 2016 49.23 49.64 49.11 49.32 1,069,228 +0.23(+0.46%)
Dec 02, 2016 49.33 49.53 48.93 49.09 957,793 -0.21(-0.43%)
Dec 01, 2016 48.63 49.39 48.63 49.30 1,184,120 +0.67(+1.38%)
Nov 30, 2016 48.84 49.19 48.60 48.63 2,129,399 +0.03(+0.06%)
Nov 29, 2016 48.36 48.88 48.19 48.60 1,013,929 +0.12(+0.24%)
Nov 28, 2016 48.58 48.69 48.33 48.49 1,191,933 -0.07(-0.13%)
Nov 25, 2016 48.15 48.68 48.00 48.55 412,610 +0.49(+1.01%)
Nov 23, 2016 48.07 48.07 48.07 0 -0.04(-0.08%)
Nov 22, 2016 48.18 48.28 47.96 48.10 1,316,710 +0.09(+0.20%)
Nov 21, 2016 47.06 48.09 47.06 48.01 1,930,694 +1.15(+2.45%)
Nov 18, 2016 46.52 46.92 46.36 46.86 929,514 +0.15(+0.33%)
Nov 17, 2016 46.27 46.92 46.15 46.71 1,401,250 +0.50(+1.09%)
Nov 16, 2016 46.49 46.57 45.98 46.20 1,286,359 -0.61(-1.31%)
Nov 15, 2016 46.56 46.90 46.20 46.81 1,229,310 +0.42(+0.91%)
Nov 14, 2016 46.27 46.49 45.82 46.39 2,433,013 +0.36(+0.79%)
Nov 11, 2016 46.87 47.10 45.82 46.03 1,598,407 -1.06(-2.26%)
Nov 10, 2016 46.20 47.40 45.77 47.09 2,106,971 +1.02(+2.21%)
Nov 09, 2016 45.48 46.00 45.40 46.07 2,124,674 -0.45(-0.97%)
Nov 08, 2016 46.20 46.57 45.80 46.52 1,095,695 +0.30(+0.65%)
Nov 07, 2016 45.47 46.25 45.47 46.23 1,116,094 +1.14(+2.53%)
Nov 04, 2016 45.31 45.47 44.92 45.08 986,746 -0.30(-0.66%)
Nov 03, 2016 45.34 45.76 45.14 45.38 1,330,584 +0.04(+0.10%)
Nov 02, 2016 45.23 45.56 45.13 45.34 1,445,486 +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.