Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.792 8.827 8.757 8.776 4,433,312 -0.01(-0.16%)
Dec 30, 2004 8.740 8.806 8.691 8.790 9,290,971 +0.10(+1.15%)
Dec 29, 2004 8.525 8.714 8.525 8.690 16,597,003 +0.16(+1.93%)
Dec 28, 2004 8.431 8.539 8.431 8.525 9,578,523 +0.02(+0.27%)
Dec 27, 2004 8.539 8.568 8.479 8.502 4,042,466 -0.04(-0.52%)
Dec 23, 2004 8.539 8.575 8.459 8.547 10,488,636 -0.01(-0.12%)
Dec 22, 2004 8.711 8.711 8.539 8.557 10,762,228 -0.19(-2.15%)
Dec 21, 2004 8.618 8.872 8.618 8.744 24,517,220 +0.14(+1.65%)
Dec 20, 2004 8.547 8.637 8.538 8.602 16,289,909 +0.03(+0.32%)
Dec 17, 2004 8.370 8.575 8.370 8.575 17,121,854 +0.14(+1.61%)
Dec 16, 2004 8.615 8.615 8.438 8.439 13,609,821 -0.20(-2.27%)
Dec 15, 2004 8.482 8.654 8.469 8.635 14,790,735 +0.16(+1.88%)
Dec 14, 2004 8.346 8.506 8.310 8.476 12,130,190 +0.08(+1.01%)
Dec 13, 2004 8.230 8.428 8.201 8.392 8,595,824 +0.09(+1.05%)
Dec 10, 2004 8.269 8.350 8.190 8.304 13,445,108 -0.02(-0.28%)
Dec 09, 2004 8.187 8.343 8.178 8.327 16,208,948 +0.08(+0.94%)
Dec 08, 2004 8.260 8.273 8.214 8.250 14,489,225 -0.10(-1.25%)
Dec 07, 2004 8.382 8.408 8.342 8.355 8,182,643 -0.05(-0.65%)
Dec 06, 2004 8.410 8.441 8.367 8.409 13,869,455 -0.03(-0.32%)
Dec 03, 2004 8.403 8.449 8.342 8.436 11,814,721 +0.01(+0.14%)
Dec 02, 2004 8.376 8.425 8.323 8.425 15,134,121 +0.05(+0.60%)
Dec 01, 2004 8.325 8.432 8.325 8.375 10,619,848 +0.07(+0.83%)
Nov 30, 2004 8.231 8.322 8.231 8.306 11,574,630 +0.05(+0.64%)
Nov 29, 2004 8.160 8.277 8.153 8.253 13,827,579 +0.04(+0.47%)
Nov 26, 2004 8.382 8.382 8.213 8.214 7,722,003 -0.05(-0.61%)
Nov 24, 2004 8.181 8.306 8.181 8.264 15,999,567 +0.08(+1.02%)
Nov 23, 2004 8.058 8.188 8.042 8.181 11,677,925 +0.12(+1.53%)
Nov 22, 2004 7.880 8.065 7.872 8.058 10,240,169 +0.17(+2.20%)
Nov 19, 2004 7.966 7.981 7.872 7.885 32,644,030 -0.11(-1.40%)
Nov 18, 2004 8.067 8.120 7.989 7.996 14,226,800 -0.12(-1.54%)
Nov 17, 2004 8.210 8.224 8.117 8.121 12,241,860 -0.01(-0.07%)
Nov 16, 2004 8.085 8.187 8.084 8.127 9,667,859 +0.07(+0.93%)
Nov 15, 2004 8.074 8.167 8.052 8.052 12,467,992 +0.00(+0.00%)
Nov 12, 2004 8.102 8.130 8.011 8.052 11,111,198 -0.04(-0.55%)
Nov 11, 2004 8.045 8.203 8.045 8.097 12,024,103 +0.05(+0.59%)
Nov 10, 2004 8.092 8.260 8.044 8.049 20,664,594 -0.03(-0.43%)
Nov 09, 2004 8.035 8.114 8.032 8.084 9,759,987 +0.04(+0.52%)
Nov 08, 2004 7.988 8.047 7.895 8.042 13,696,366 +0.06(+0.81%)
Nov 05, 2004 7.952 8.044 7.899 7.978 11,518,795 +0.09(+1.11%)
Nov 04, 2004 7.757 7.890 7.721 7.890 13,369,730 +0.07(+0.93%)
Nov 03, 2004 7.809 7.862 7.797 7.817 11,719,801 +0.16(+2.15%)
Nov 02, 2004 7.562 7.671 7.524 7.653 33,743,980 +0.04(+0.49%)
Nov 01, 2004 7.680 7.706 7.585 7.615 25,435,710 -0.13(-1.67%)
Oct 29, 2004 7.787 7.794 7.723 7.744 19,070,500 +0.04(+0.58%)
Oct 28, 2004 7.708 7.807 7.680 7.700 13,470,234 -0.01(-0.11%)
Oct 27, 2004 7.615 7.793 7.615 7.708 25,011,362 +0.15(+2.01%)
Oct 26, 2004 7.541 7.567 7.415 7.557 8,129,600 +0.07(+0.88%)
Oct 25, 2004 7.450 7.559 7.426 7.491 13,043,095 +0.02(+0.27%)
Oct 22, 2004 7.350 7.524 7.346 7.471 11,259,161 +0.07(+1.01%)
Oct 21, 2004 7.207 7.433 7.205 7.396 14,631,605 +0.21(+2.95%)
Oct 20, 2004 7.241 7.264 7.175 7.184 12,828,129 +0.04(+0.56%)
Oct 19, 2004 7.236 7.289 7.127 7.144 19,372,010 -0.00(-0.06%)
Oct 18, 2004 7.150 7.167 7.065 7.148 7,677,335 +0.03(+0.40%)
Oct 15, 2004 7.006 7.122 6.989 7.120 8,732,620 +0.10(+1.41%)
Oct 14, 2004 7.006 7.128 6.999 7.021 10,226,210 +0.03(+0.39%)
Oct 13, 2004 7.142 7.218 6.968 6.993 9,648,316 -0.14(-1.93%)
Oct 12, 2004 7.099 7.144 7.044 7.131 5,273,631 +0.06(+0.83%)
Oct 11, 2004 7.107 7.142 7.025 7.072 4,422,145 -0.07(-0.92%)
Oct 08, 2004 7.013 7.193 7.006 7.138 8,676,785 +0.11(+1.51%)
Oct 07, 2004 7.150 7.177 7.032 7.032 5,898,985 -0.12(-1.72%)
Oct 06, 2004 7.125 7.155 7.092 7.155 12,071,563 +0.04(+0.58%)
Oct 05, 2004 7.095 7.137 7.067 7.114 3,612,535 -0.02(-0.24%)
Oct 04, 2004 7.051 7.151 7.024 7.131 9,681,818 +0.09(+1.26%)
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.