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

Canadian National Railway Company (NY: CNI )

124.12 -1.90 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 10.42 10.54 10.40 10.43 8,654,583 +0.08(+0.82%)
Oct 28, 2005 10.33 10.43 10.26 10.35 8,640,687 +0.08(+0.81%)
Oct 27, 2005 10.35 10.52 10.25 10.26 13,318,164 -0.08(-0.75%)
Oct 26, 2005 10.24 10.54 10.20 10.34 25,182,780 +0.12(+1.20%)
Oct 25, 2005 10.08 10.23 10.06 10.22 22,603,636 +0.19(+1.88%)
Oct 24, 2005 9.991 10.10 9.939 10.03 13,496,036 +0.05(+0.48%)
Oct 21, 2005 9.994 10.01 9.872 9.983 23,112,240 -0.02(-0.16%)
Oct 20, 2005 10.14 10.19 9.968 9.998 17,534,286 -0.17(-1.67%)
Oct 19, 2005 10.01 10.19 9.952 10.17 13,532,166 +0.16(+1.64%)
Oct 18, 2005 10.18 10.18 9.911 10.00 28,854,168 -0.17(-1.68%)
Oct 17, 2005 10.29 10.29 10.11 10.18 15,299,769 -0.05(-0.53%)
Oct 14, 2005 10.19 10.25 10.08 10.23 11,125,336 +0.01(+0.08%)
Oct 13, 2005 10.25 10.27 10.06 10.22 15,983,464 -0.13(-1.24%)
Oct 12, 2005 10.39 10.42 10.27 10.35 12,751,197 +0.04(+0.43%)
Oct 11, 2005 10.27 10.37 10.22 10.30 10,080,338 -0.06(-0.60%)
Oct 10, 2005 10.40 10.47 10.24 10.37 7,000,929 +0.04(+0.40%)
Oct 07, 2005 10.35 10.42 10.28 10.33 20,483,070 +0.10(+0.93%)
Oct 06, 2005 10.24 10.34 10.13 10.23 11,061,413 +0.01(+0.06%)
Oct 05, 2005 10.35 10.35 10.21 10.22 15,158,027 -0.15(-1.47%)
Oct 04, 2005 10.25 10.56 10.25 10.38 21,025,022 +0.11(+1.11%)
Oct 03, 2005 10.24 10.27 10.15 10.26 5,872,554 +0.05(+0.45%)
Sep 30, 2005 10.11 10.33 10.05 10.22 14,788,387 +0.14(+1.41%)
Sep 29, 2005 9.983 10.10 9.945 10.07 13,051,356 +0.09(+0.92%)
Sep 28, 2005 9.957 10.02 9.934 9.983 9,110,380 +0.05(+0.55%)
Sep 27, 2005 9.850 10.04 9.823 9.928 8,760,195 +0.02(+0.22%)
Sep 26, 2005 9.958 10.06 9.889 9.906 11,419,936 +0.00(+0.03%)
Sep 23, 2005 9.767 9.968 9.755 9.903 17,945,614 +0.12(+1.25%)
Sep 22, 2005 9.951 9.955 9.780 9.781 11,603,367 -0.15(-1.52%)
Sep 21, 2005 9.895 9.941 9.866 9.932 12,965,199 +0.02(+0.25%)
Sep 20, 2005 9.866 10.09 9.866 9.908 15,694,422 +0.08(+0.82%)
Sep 19, 2005 9.752 9.856 9.715 9.827 9,857,998 +0.10(+1.04%)
Sep 16, 2005 9.693 9.777 9.652 9.726 10,097,014 +0.07(+0.76%)
Sep 15, 2005 9.650 9.656 9.559 9.653 7,156,567 +0.03(+0.36%)
Sep 14, 2005 9.593 9.693 9.593 9.618 8,190,448 +0.02(+0.19%)
Sep 13, 2005 9.569 9.611 9.548 9.600 8,665,700 +0.04(+0.38%)
Sep 12, 2005 9.536 9.640 9.466 9.564 9,393,863 -0.01(-0.12%)
Sep 09, 2005 9.571 9.594 9.487 9.575 5,967,048 +0.06(+0.60%)
Sep 08, 2005 9.600 9.649 9.503 9.518 6,392,274 -0.08(-0.84%)
Sep 07, 2005 9.477 9.608 9.454 9.598 8,988,093 +0.11(+1.14%)
Sep 06, 2005 9.587 9.639 9.463 9.490 10,953,022 -0.04(-0.42%)
Sep 02, 2005 9.433 9.595 9.413 9.531 9,124,276 -0.00(-0.03%)
Sep 01, 2005 9.371 9.561 9.344 9.534 11,900,747 -0.01(-0.06%)
Aug 31, 2005 9.552 9.610 9.470 9.539 12,915,173 +0.01(+0.09%)
Aug 30, 2005 9.544 9.657 9.503 9.531 14,349,265 -0.13(-1.33%)
Aug 29, 2005 9.621 9.708 9.519 9.659 11,909,084 +0.04(+0.39%)
Aug 26, 2005 9.715 9.731 9.604 9.621 13,248,683 -0.12(-1.18%)
Aug 25, 2005 9.700 9.755 9.637 9.736 6,998,150 +0.06(+0.59%)
Aug 24, 2005 9.454 9.785 9.454 9.679 16,311,416 +0.22(+2.37%)
Aug 23, 2005 9.629 9.659 9.450 9.454 10,263,769 -0.15(-1.51%)
Aug 22, 2005 9.509 9.620 9.509 9.600 10,691,773 +0.09(+0.95%)
Aug 19, 2005 9.384 9.521 9.377 9.509 11,172,583 +0.19(+2.01%)
Aug 18, 2005 9.362 9.367 9.259 9.322 19,449,188 -0.06(-0.63%)
Aug 17, 2005 9.526 9.531 9.341 9.381 17,084,046 -0.20(-2.07%)
Aug 16, 2005 9.700 9.734 9.539 9.580 9,791,296 -0.16(-1.63%)
Aug 15, 2005 9.683 9.761 9.664 9.738 9,605,086 -0.01(-0.13%)
Aug 12, 2005 9.672 9.778 9.629 9.751 12,495,506 +0.01(+0.13%)
Aug 11, 2005 9.680 9.745 9.663 9.738 10,483,329 +0.03(+0.33%)
Aug 10, 2005 9.650 9.771 9.629 9.706 10,477,771 +0.02(+0.25%)
Aug 09, 2005 9.659 9.721 9.580 9.682 10,989,153 +0.02(+0.25%)
Aug 08, 2005 9.549 9.715 9.541 9.657 13,081,928 +0.14(+1.48%)
Aug 05, 2005 9.477 9.569 9.475 9.516 10,841,852 -0.09(-0.90%)
Aug 04, 2005 9.595 9.631 9.519 9.603 12,539,974 +0.02(+0.24%)
Aug 03, 2005 9.549 9.640 9.541 9.580 14,502,124 -0.06(-0.63%)
Aug 02, 2005 9.778 9.826 9.627 9.640 28,151,018 +0.03(+0.34%)
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.