Skip to main content

Canadian National Railway Company (NY: CNI )

120.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 89.52 89.87 88.14 88.22 1,167,254 -1.48(-1.66%)
Aug 28, 2020 90.58 90.70 89.30 89.71 764,251 -0.40(-0.45%)
Aug 27, 2020 90.08 90.33 89.65 90.11 601,824 +0.34(+0.38%)
Aug 26, 2020 89.33 90.04 88.94 89.77 920,125 +0.21(+0.24%)
Aug 25, 2020 89.74 89.87 89.28 89.56 1,054,488 +0.19(+0.22%)
Aug 24, 2020 89.81 90.16 89.02 89.37 672,492 +0.10(+0.11%)
Aug 21, 2020 88.47 89.44 87.95 89.27 1,075,547 +0.70(+0.79%)
Aug 20, 2020 87.39 88.82 87.17 88.57 813,149 +0.59(+0.67%)
Aug 19, 2020 88.38 89.22 87.96 87.98 652,288 -0.17(-0.19%)
Aug 18, 2020 87.84 88.47 87.70 88.14 840,062 +0.36(+0.41%)
Aug 17, 2020 86.74 88.04 86.63 87.78 881,430 +1.33(+1.54%)
Aug 14, 2020 86.33 86.69 85.88 86.45 1,250,280 -0.05(-0.06%)
Aug 13, 2020 86.58 87.12 86.10 86.50 679,554 -0.26(-0.30%)
Aug 12, 2020 86.69 87.63 86.53 86.76 1,014,567 +0.85(+0.99%)
Aug 11, 2020 86.42 87.06 85.90 85.91 1,045,751 +0.33(+0.38%)
Aug 10, 2020 84.75 85.61 84.44 85.58 1,043,659 +1.16(+1.37%)
Aug 07, 2020 83.64 84.57 83.64 84.42 728,688 +0.52(+0.62%)
Aug 06, 2020 82.99 84.07 82.96 83.90 884,188 +0.94(+1.14%)
Aug 05, 2020 82.71 83.24 82.64 82.96 915,854 +0.78(+0.95%)
Aug 04, 2020 81.83 82.52 81.62 82.17 1,087,932 +0.45(+0.55%)
Aug 03, 2020 82.67 83.61 81.72 81.73 858,026 -0.77(-0.93%)
Jul 31, 2020 82.16 82.59 80.98 82.49 1,531,822 +0.24(+0.29%)
Jul 30, 2020 82.53 82.53 81.30 82.26 1,174,233 -1.10(-1.33%)
Jul 29, 2020 81.38 83.56 81.12 83.36 2,549,533 +2.35(+2.89%)
Jul 28, 2020 81.46 81.62 80.58 81.02 1,478,449 -0.69(-0.85%)
Jul 27, 2020 81.40 82.36 81.21 81.71 1,130,562 +0.30(+0.37%)
Jul 24, 2020 80.67 81.51 80.54 81.40 757,968 +0.52(+0.65%)
Jul 23, 2020 81.55 82.12 80.78 80.88 1,341,173 -0.93(-1.13%)
Jul 22, 2020 80.72 82.34 80.70 81.81 2,077,830 +1.16(+1.43%)
Jul 21, 2020 81.46 82.01 80.61 80.65 1,191,665 -0.19(-0.24%)
Jul 20, 2020 80.45 81.00 80.19 80.85 965,899 +0.23(+0.28%)
Jul 17, 2020 79.64 80.78 79.33 80.62 975,259 +1.22(+1.54%)
Jul 16, 2020 78.38 79.87 78.38 79.40 1,008,909 +0.72(+0.91%)
Jul 15, 2020 78.06 79.26 78.01 78.68 1,489,473 +1.25(+1.61%)
Jul 14, 2020 75.07 77.54 75.07 77.43 1,017,605 +1.82(+2.41%)
Jul 13, 2020 75.92 76.60 75.40 75.61 920,875 +0.02(+0.02%)
Jul 10, 2020 75.08 75.69 74.72 75.59 777,647 +0.62(+0.82%)
Jul 09, 2020 75.82 75.87 73.93 74.98 2,060,846 -0.77(-1.01%)
Jul 08, 2020 74.92 75.75 74.53 75.74 875,065 +1.33(+1.79%)
Jul 07, 2020 74.57 75.33 74.37 74.41 811,645 -0.57(-0.75%)
Jul 06, 2020 74.91 75.28 74.66 74.98 756,037 +0.30(+0.41%)
Jul 02, 2020 75.17 75.96 74.59 74.67 577,308 +0.37(+0.50%)
Jul 01, 2020 74.84 75.15 73.73 74.30 657,956 -0.41(-0.55%)
Jun 30, 2020 72.83 75.04 72.83 74.72 840,866 +1.37(+1.86%)
Jun 29, 2020 73.11 74.10 72.86 73.35 805,168 +0.37(+0.51%)
Jun 26, 2020 73.39 73.72 72.59 72.98 864,539 -0.51(-0.70%)
Jun 25, 2020 71.88 73.53 71.49 73.49 1,248,208 +1.42(+1.97%)
Jun 24, 2020 73.64 73.64 72.05 72.07 827,312 -1.86(-2.52%)
Jun 23, 2020 74.53 74.98 73.91 73.94 800,435 -0.18(-0.24%)
Jun 22, 2020 73.79 74.31 73.10 74.12 952,761 +0.34(+0.46%)
Jun 19, 2020 75.92 75.92 73.74 73.78 939,103 -1.14(-1.52%)
Jun 18, 2020 75.61 75.74 74.59 74.92 742,284 -1.05(-1.38%)
Jun 17, 2020 75.87 76.68 75.36 75.96 1,044,148 +0.65(+0.86%)
Jun 16, 2020 76.06 76.36 74.82 75.31 1,119,388 +1.16(+1.57%)
Jun 15, 2020 72.75 74.63 72.33 74.15 842,974 -0.09(-0.12%)
Jun 12, 2020 74.84 75.19 73.16 74.24 1,047,689 +1.16(+1.59%)
Jun 11, 2020 75.15 75.40 73.00 73.08 1,188,976 -3.67(-4.78%)
Jun 10, 2020 77.71 77.91 76.71 76.75 1,268,718 -0.58(-0.75%)
Jun 09, 2020 75.20 78.07 75.20 77.33 2,130,388 +0.51(+0.66%)
Jun 08, 2020 76.60 77.30 76.17 76.82 1,233,734 +0.63(+0.82%)
Jun 05, 2020 76.51 77.29 76.11 76.20 1,495,047 +1.55(+2.08%)
Jun 04, 2020 74.48 75.28 74.18 74.64 840,990 -0.42(-0.56%)
Jun 03, 2020 74.11 75.50 74.02 75.06 742,619 +1.62(+2.20%)
Jun 02, 2020 73.14 74.02 72.67 73.45 751,703 +0.80(+1.10%)
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.