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

Canadian National Railway Company (NY: CNI )

121.70 -1.46 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2005 8.673 8.855 8.653 8.777 13,165,747 +0.10(+1.19%)
May 27, 2005 8.622 8.693 8.603 8.673 12,241,296 +0.07(+0.82%)
May 26, 2005 8.562 8.629 8.547 8.603 7,633,005 +0.05(+0.62%)
May 25, 2005 8.553 8.586 8.504 8.550 6,487,915 -0.06(-0.73%)
May 24, 2005 8.566 8.616 8.503 8.613 11,314,052 +0.09(+1.08%)
May 23, 2005 8.522 8.606 8.484 8.522 6,094,115 -0.01(-0.12%)
May 20, 2005 8.570 8.599 8.523 8.532 7,864,816 -0.05(-0.57%)
May 19, 2005 8.572 8.648 8.517 8.580 8,663,587 +0.00(+0.02%)
May 18, 2005 8.350 8.639 8.350 8.579 21,605,902 +0.31(+3.71%)
May 17, 2005 8.255 8.288 8.214 8.272 14,282,909 +0.00(+0.02%)
May 16, 2005 8.192 8.297 8.192 8.271 11,280,537 +0.08(+0.98%)
May 13, 2005 8.363 8.406 8.103 8.191 19,128,596 -0.21(-2.52%)
May 12, 2005 8.560 8.580 8.360 8.403 11,082,241 -0.17(-1.94%)
May 11, 2005 8.467 8.598 8.463 8.569 12,361,391 +0.10(+1.20%)
May 10, 2005 8.590 8.603 8.420 8.467 10,830,880 -0.09(-1.02%)
May 09, 2005 8.570 8.662 8.553 8.555 18,008,642 -0.00(-0.03%)
May 06, 2005 8.585 8.593 8.523 8.557 8,255,823 +0.04(+0.52%)
May 05, 2005 8.540 8.593 8.482 8.513 14,673,915 +0.02(+0.22%)
May 04, 2005 8.381 8.536 8.361 8.494 9,956,701 +0.14(+1.73%)
May 03, 2005 8.450 8.512 8.315 8.350 15,872,071 -0.07(-0.80%)
May 02, 2005 8.204 8.440 8.204 8.417 12,151,923 +0.22(+2.73%)
Apr 29, 2005 8.198 8.222 8.116 8.194 17,857,826 +0.10(+1.27%)
Apr 28, 2005 8.228 8.285 8.053 8.091 25,538,310 -0.09(-1.15%)
Apr 27, 2005 8.364 8.364 8.139 8.185 19,134,182 -0.25(-2.92%)
Apr 26, 2005 8.486 8.520 8.406 8.431 13,162,954 -0.08(-0.94%)
Apr 25, 2005 8.439 8.559 8.348 8.512 15,953,065 +0.07(+0.85%)
Apr 22, 2005 8.527 8.577 8.368 8.440 14,028,755 -0.04(-0.52%)
Apr 21, 2005 8.471 8.530 8.417 8.484 21,362,920 +0.15(+1.79%)
Apr 20, 2005 8.368 8.522 8.252 8.335 19,008,502 -0.04(-0.51%)
Apr 19, 2005 8.264 8.484 8.239 8.378 15,436,378 +0.24(+2.96%)
Apr 18, 2005 8.113 8.201 8.101 8.138 19,561,496 -0.03(-0.32%)
Apr 15, 2005 8.330 8.390 8.149 8.164 22,971,632 -0.16(-1.98%)
Apr 14, 2005 8.500 8.519 8.241 8.328 44,555,192 -0.27(-3.20%)
Apr 13, 2005 8.791 8.791 8.559 8.603 13,648,920 -0.19(-2.13%)
Apr 12, 2005 8.904 8.905 8.702 8.791 19,670,420 -0.07(-0.79%)
Apr 11, 2005 8.961 8.964 8.842 8.861 10,381,222 -0.01(-0.15%)
Apr 08, 2005 9.041 9.046 8.807 8.874 16,536,782 -0.17(-1.88%)
Apr 07, 2005 9.016 9.059 8.947 9.044 11,875,426 +0.05(+0.53%)
Apr 06, 2005 9.090 9.090 8.980 8.997 8,186,000 -0.06(-0.65%)
Apr 05, 2005 9.037 9.157 9.013 9.056 12,417,249 +0.09(+0.96%)
Apr 04, 2005 8.867 9.029 8.855 8.970 14,053,891 +0.02(+0.22%)
Apr 01, 2005 9.099 9.166 8.924 8.950 10,269,506 -0.12(-1.30%)
Mar 31, 2005 8.934 9.102 8.924 9.067 24,577,552 +0.28(+3.14%)
Mar 30, 2005 8.665 8.819 8.608 8.791 13,087,546 +0.17(+2.01%)
Mar 29, 2005 8.814 8.854 8.612 8.618 17,531,056 -0.17(-1.96%)
Mar 28, 2005 8.994 8.994 8.751 8.789 14,154,435 -0.15(-1.73%)
Mar 24, 2005 8.996 9.076 8.888 8.944 12,456,350 -0.03(-0.37%)
Mar 23, 2005 8.930 9.092 8.838 8.977 19,324,100 -0.01(-0.14%)
Mar 22, 2005 9.004 9.159 8.990 8.990 15,735,219 +0.07(+0.75%)
Mar 21, 2005 8.944 9.023 8.910 8.923 10,403,566 -0.13(-1.39%)
Mar 18, 2005 9.059 9.166 9.004 9.049 14,715,809 -0.05(-0.55%)
Mar 17, 2005 8.948 9.129 8.943 9.099 16,184,876 +0.21(+2.39%)
Mar 16, 2005 8.947 9.021 8.875 8.887 11,638,029 -0.07(-0.78%)
Mar 15, 2005 8.928 9.037 8.890 8.957 13,456,209 +0.08(+0.90%)
Mar 14, 2005 8.935 8.948 8.850 8.877 14,129,299 -0.07(-0.80%)
Mar 11, 2005 8.966 9.031 8.940 8.948 10,931,424 -0.05(-0.54%)
Mar 10, 2005 9.116 9.145 8.987 8.997 10,224,820 -0.10(-1.15%)
Mar 09, 2005 9.087 9.155 8.935 9.102 16,642,912 +0.01(+0.06%)
Mar 08, 2005 9.023 9.153 9.023 9.096 17,341,138 +0.11(+1.26%)
Mar 07, 2005 8.937 9.060 8.931 8.983 13,763,429 -0.00(-0.03%)
Mar 04, 2005 9.030 9.084 8.935 8.986 15,601,159 +0.05(+0.61%)
Mar 03, 2005 8.944 9.007 8.887 8.931 15,193,395 -0.02(-0.22%)
Mar 02, 2005 8.887 8.983 8.850 8.951 14,981,135 +0.03(+0.32%)
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.