Skip to main content

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 (%)
Feb 28, 2017 52.16 52.40 51.24 51.27 1,817,686 -0.93(-1.77%)
Feb 27, 2017 51.76 52.31 51.40 52.20 1,977,057 +0.41(+0.79%)
Feb 24, 2017 52.09 52.38 51.49 51.79 2,117,919 -0.53(-1.01%)
Feb 23, 2017 53.40 53.45 52.27 52.32 1,606,496 -0.72(-1.36%)
Feb 22, 2017 52.57 53.34 52.47 53.04 2,154,305 +0.15(+0.29%)
Feb 21, 2017 52.33 52.91 52.29 52.88 896,550 +0.22(+0.42%)
Feb 17, 2017 52.66 52.66 52.66 0 +0.07(+0.14%)
Feb 16, 2017 52.51 52.79 52.28 52.59 1,661,141 +0.05(+0.10%)
Feb 15, 2017 52.32 52.61 52.09 52.54 1,456,430 -0.03(-0.06%)
Feb 14, 2017 52.41 52.58 52.22 52.57 878,396 +0.04(+0.07%)
Feb 13, 2017 52.02 52.54 51.91 52.53 960,811 +0.69(+1.33%)
Feb 10, 2017 51.64 51.99 51.55 51.84 725,548 +0.62(+1.21%)
Feb 09, 2017 50.94 51.52 50.97 51.22 976,639 +0.28(+0.55%)
Feb 08, 2017 50.85 51.01 50.27 50.94 923,825 +0.16(+0.32%)
Feb 07, 2017 50.36 50.89 50.36 50.78 1,048,687 +0.36(+0.71%)
Feb 06, 2017 50.70 50.83 50.17 50.42 1,189,896 -0.52(-1.02%)
Feb 03, 2017 50.89 51.24 50.60 50.94 1,283,067 +0.29(+0.58%)
Feb 02, 2017 50.88 50.94 50.41 50.65 1,739,992 -0.11(-0.22%)
Feb 01, 2017 51.04 51.28 50.51 50.76 1,769,488 -0.33(-0.65%)
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%)
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.