Canadian National Railway Company (NY: CNI )

109.31 -0.35 (-0.32%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 109.67 109.93 108.44 109.31 3,716,150 -0.35(-0.32%)
Dec 04, 2024 109.25 109.85 108.89 109.66 1,030,523 +0.50(+0.46%)
Dec 03, 2024 111.58 111.67 108.96 109.16 1,218,452 -1.96(-1.76%)
Dec 02, 2024 111.33 111.50 110.54 111.12 1,692,728 -0.57(-0.51%)
Nov 29, 2024 111.06 112.06 110.54 111.69 551,867 +0.43(+0.39%)
Nov 27, 2024 109.48 111.81 108.94 111.26 1,162,472 +1.62(+1.48%)
Nov 26, 2024 110.39 110.93 108.10 109.64 1,221,910 -2.14(-1.91%)
Nov 25, 2024 111.86 112.97 111.45 111.78 1,849,546 +0.54(+0.49%)
Nov 22, 2024 109.06 111.41 108.73 111.24 1,419,764 +2.04(+1.87%)
Nov 21, 2024 107.04 109.26 106.78 109.20 1,038,174 +2.36(+2.21%)
Nov 20, 2024 106.75 106.97 105.28 106.84 1,116,945 +0.13(+0.12%)
Nov 19, 2024 107.68 108.09 106.40 106.71 2,122,290 -1.82(-1.68%)
Nov 18, 2024 109.00 109.12 107.93 108.53 926,465 -0.37(-0.34%)
Nov 15, 2024 109.35 110.00 108.64 108.90 1,417,890 -1.15(-1.04%)
Nov 14, 2024 111.41 112.03 109.80 110.05 1,074,821 -1.34(-1.20%)
Nov 13, 2024 111.08 111.70 110.02 111.39 1,044,315 -0.18(-0.16%)
Nov 12, 2024 111.66 112.92 110.80 111.57 1,123,653 -0.07(-0.06%)
Nov 11, 2024 111.50 112.86 111.38 111.64 955,034 +0.84(+0.76%)
Nov 08, 2024 112.93 113.08 110.44 110.80 1,018,527 -2.54(-2.24%)
Nov 07, 2024 112.68 114.13 111.92 113.34 1,838,148 +1.02(+0.91%)
Nov 06, 2024 110.00 112.78 107.82 112.32 2,429,186 +3.31(+3.04%)
Nov 05, 2024 107.79 109.07 107.70 109.01 870,042 +1.01(+0.94%)
Nov 04, 2024 108.07 109.25 107.54 108.00 1,087,482 -0.21(-0.19%)
Nov 01, 2024 108.45 108.88 107.61 108.21 801,393 +0.29(+0.27%)
Oct 31, 2024 109.67 109.69 107.88 107.92 967,002 -1.89(-1.72%)
Oct 30, 2024 110.36 110.61 109.66 109.81 862,895 -0.48(-0.44%)
Oct 29, 2024 111.12 111.52 110.21 110.29 925,167 -0.92(-0.83%)
Oct 28, 2024 110.99 111.94 110.73 111.21 844,939 +0.24(+0.22%)
Oct 25, 2024 111.16 111.67 110.63 110.97 1,099,196 +0.15(+0.14%)
Oct 24, 2024 111.34 112.68 110.22 110.82 1,749,920 -1.17(-1.04%)
Oct 23, 2024 113.57 114.90 111.89 111.99 2,749,651 -0.25(-0.22%)
Oct 22, 2024 112.76 112.81 111.24 112.24 2,027,491 -0.02(-0.02%)
Oct 21, 2024 113.60 114.00 112.12 112.26 1,336,910 -1.36(-1.20%)
Oct 18, 2024 114.86 114.99 113.05 113.62 1,350,455 -0.82(-0.72%)
Oct 17, 2024 115.69 115.78 113.69 114.44 1,087,868 -1.44(-1.24%)
Oct 16, 2024 115.99 116.79 115.41 115.88 1,140,452 +0.22(+0.19%)
Oct 15, 2024 115.05 116.08 114.83 115.66 1,447,773 +0.14(+0.12%)
Oct 14, 2024 115.31 115.68 114.64 115.52 966,025 -0.32(-0.28%)
Oct 11, 2024 115.33 116.48 115.27 115.84 1,047,596 +0.74(+0.64%)
Oct 10, 2024 114.27 115.89 114.10 115.10 2,275,846 +1.15(+1.01%)
Oct 09, 2024 113.00 114.06 113.00 113.95 771,205 +0.51(+0.45%)
Oct 08, 2024 113.36 113.81 112.50 113.44 1,389,991 +0.36(+0.32%)
Oct 07, 2024 113.52 114.26 112.87 113.08 1,354,919 -0.46(-0.41%)
Oct 04, 2024 113.60 114.67 113.01 113.54 1,492,546 -0.68(-0.60%)
Oct 03, 2024 115.53 115.61 113.81 114.22 1,139,014 -1.73(-1.49%)
Oct 02, 2024 116.77 117.42 115.85 115.95 1,042,479 -1.17(-1.00%)
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.