Canadian National Railway Company (NY: CNI )

105.13 USD -1.96 (-1.83%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 107.47 107.47 105.10 105.13 550,500 -1.96(-1.83%)
Sep 17, 2020 104.58 107.79 104.44 107.09 603,523 +1.45(+1.37%)
Sep 16, 2020 108.60 108.78 105.62 105.64 677,566 -2.44(-2.26%)
Sep 15, 2020 107.81 109.11 107.63 108.08 657,652 +1.26(+1.18%)
Sep 14, 2020 105.85 107.05 105.56 106.82 503,289 +1.43(+1.36%)
Sep 11, 2020 104.26 105.63 104.18 105.39 548,500 +1.68(+1.62%)
Sep 10, 2020 104.67 105.09 103.33 103.71 640,467 -0.48(-0.46%)
Sep 09, 2020 102.57 104.82 102.57 104.19 571,292 +2.54(+2.50%)
Sep 08, 2020 101.98 103.27 101.47 101.65 633,969 -1.98(-1.91%)
Sep 04, 2020 104.02 104.99 102.83 103.63 658,800 -0.04(-0.04%)
Sep 03, 2020 104.78 105.25 103.07 103.67 627,507 -1.38(-1.31%)
Sep 02, 2020 105.83 106.54 104.35 105.05 993,963 -0.23(-0.22%)
Sep 01, 2020 104.45 105.33 104.15 105.28 712,508 +0.70(+0.67%)
Aug 31, 2020 106.12 106.54 104.48 104.58 984,661 -1.76(-1.66%)
Aug 28, 2020 107.38 107.52 105.86 106.34 644,700 -0.48(-0.45%)
Aug 27, 2020 106.79 107.07 106.28 106.82 507,681 +0.40(+0.38%)
Aug 26, 2020 105.89 106.74 105.43 106.42 776,191 +0.25(+0.24%)
Aug 25, 2020 106.38 106.54 105.83 106.17 889,535 +0.23(+0.22%)
Aug 24, 2020 106.46 106.88 105.53 105.94 567,295 +0.12(+0.11%)
Aug 21, 2020 104.88 106.02 104.26 105.82 907,300 +0.83(+0.79%)
Aug 20, 2020 103.59 105.29 103.34 104.99 685,949 +0.70(+0.67%)
Aug 19, 2020 104.77 105.76 104.27 104.29 550,251 -0.20(-0.19%)
Aug 18, 2020 104.13 104.87 103.96 104.49 708,652 +0.43(+0.41%)
Aug 17, 2020 102.83 104.37 102.69 104.06 743,549 +1.58(+1.54%)
Aug 14, 2020 102.34 102.77 101.80 102.48 1,054,700 -0.06(-0.06%)
Aug 13, 2020 102.63 103.27 102.07 102.54 573,252 -0.31(-0.30%)
Aug 12, 2020 102.76 103.88 102.58 102.85 855,859 +1.01(+0.99%)
Aug 11, 2020 102.45 103.21 101.83 101.84 882,165 +0.39(+0.38%)
Aug 10, 2020 100.46 101.49 100.10 101.45 880,400 +1.37(+1.37%)
Aug 07, 2020 99.15 100.25 99.15 100.08 614,700 +0.62(+0.62%)
Aug 06, 2020 98.38 99.66 98.34 99.46 745,875 +1.12(+1.14%)
Aug 05, 2020 98.05 98.67 97.97 98.34 772,588 +0.93(+0.95%)
Aug 04, 2020 97.01 97.82 96.76 97.41 917,748 +0.53(+0.55%)
Aug 03, 2020 98.00 99.12 96.87 96.88 723,806 -0.91(-0.93%)
Jul 31, 2020 97.40 97.90 96.00 97.79 1,292,200 +0.28(+0.29%)
Jul 30, 2020 97.83 97.83 96.38 97.51 990,549 -1.31(-1.33%)
Jul 29, 2020 96.47 99.06 96.16 98.82 2,150,711 +2.78(+2.89%)
Jul 28, 2020 96.56 96.75 95.52 96.04 1,247,176 -0.82(-0.85%)
Jul 27, 2020 96.50 97.63 96.27 96.86 953,709 +0.36(+0.37%)
Jul 24, 2020 95.63 96.62 95.48 96.50 639,400 +0.62(+0.65%)
Jul 23, 2020 96.67 97.35 95.76 95.88 1,131,374 -1.10(-1.13%)
Jul 22, 2020 95.69 97.61 95.66 96.98 1,752,796 +1.37(+1.43%)
Jul 21, 2020 96.56 97.22 95.56 95.61 1,005,254 -0.23(-0.24%)
Jul 20, 2020 95.37 96.02 95.06 95.84 814,804 +0.27(+0.28%)
Jul 17, 2020 94.41 95.76 94.04 95.57 822,700 +1.45(+1.54%)
Jul 16, 2020 92.92 94.68 92.92 94.12 851,086 +0.85(+0.91%)
Jul 15, 2020 92.53 93.96 92.48 93.27 1,256,476 +1.48(+1.61%)
Jul 14, 2020 88.99 91.92 88.99 91.79 858,422 +2.16(+2.41%)
Jul 13, 2020 90.00 90.80 89.38 89.63 776,823 +0.02(+0.02%)
Jul 10, 2020 89.00 89.73 88.58 89.61 656,000 +0.73(+0.82%)
Jul 09, 2020 89.88 89.94 87.64 88.88 1,738,469 -0.91(-1.01%)
Jul 08, 2020 88.81 89.80 88.35 89.79 738,179 +1.58(+1.79%)
Jul 07, 2020 88.40 89.30 88.16 88.21 684,680 -0.67(-0.75%)
Jul 06, 2020 88.80 89.24 88.50 88.88 637,771 +0.36(+0.41%)
Jul 02, 2020 89.11 90.04 88.42 88.52 487,000 +0.44(+0.50%)
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.