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

Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 8.201 8.226 8.120 8.197 17,850,502 +0.10(+1.27%)
Apr 28, 2005 8.231 8.289 8.057 8.094 25,527,838 -0.09(-1.15%)
Apr 27, 2005 8.367 8.367 8.143 8.188 19,126,336 -0.25(-2.92%)
Apr 26, 2005 8.489 8.524 8.409 8.435 13,157,557 -0.08(-0.94%)
Apr 25, 2005 8.442 8.562 8.352 8.515 15,946,523 +0.07(+0.85%)
Apr 22, 2005 8.531 8.581 8.372 8.443 14,023,002 -0.04(-0.52%)
Apr 21, 2005 8.475 8.534 8.421 8.488 21,354,158 +0.15(+1.79%)
Apr 20, 2005 8.372 8.525 8.256 8.339 19,000,706 -0.04(-0.51%)
Apr 19, 2005 8.267 8.488 8.243 8.382 15,430,048 +0.24(+2.96%)
Apr 18, 2005 8.117 8.204 8.104 8.141 19,553,474 -0.03(-0.32%)
Apr 15, 2005 8.333 8.393 8.153 8.167 22,962,212 -0.16(-1.98%)
Apr 14, 2005 8.504 8.522 8.244 8.332 44,536,920 -0.28(-3.20%)
Apr 13, 2005 8.794 8.794 8.562 8.607 13,643,323 -0.19(-2.13%)
Apr 12, 2005 8.908 8.909 8.706 8.794 19,662,354 -0.07(-0.79%)
Apr 11, 2005 8.965 8.968 8.846 8.865 10,376,965 -0.01(-0.15%)
Apr 08, 2005 9.045 9.049 8.810 8.878 16,530,001 -0.17(-1.88%)
Apr 07, 2005 9.019 9.062 8.951 9.048 11,870,556 +0.05(+0.53%)
Apr 06, 2005 9.094 9.094 8.984 9.001 8,182,643 -0.06(-0.65%)
Apr 05, 2005 9.041 9.161 9.017 9.060 12,412,157 +0.09(+0.96%)
Apr 04, 2005 8.870 9.032 8.859 8.974 14,048,127 +0.02(+0.22%)
Apr 01, 2005 9.103 9.170 8.928 8.954 10,265,295 -0.12(-1.30%)
Mar 31, 2005 8.938 9.105 8.928 9.071 24,567,472 +0.28(+3.14%)
Mar 30, 2005 8.668 8.823 8.611 8.794 13,082,179 +0.17(+2.01%)
Mar 29, 2005 8.817 8.857 8.615 8.621 17,523,866 -0.17(-1.96%)
Mar 28, 2005 8.998 8.998 8.754 8.793 14,148,631 -0.15(-1.73%)
Mar 24, 2005 8.999 9.080 8.892 8.948 12,451,242 -0.03(-0.37%)
Mar 23, 2005 8.933 9.095 8.842 8.981 19,316,176 -0.01(-0.14%)
Mar 22, 2005 9.008 9.163 8.994 8.994 15,728,766 +0.07(+0.75%)
Mar 21, 2005 8.948 9.027 8.913 8.926 10,399,299 -0.13(-1.39%)
Mar 18, 2005 9.062 9.170 9.008 9.052 14,709,774 -0.05(-0.55%)
Mar 17, 2005 8.952 9.133 8.946 9.103 16,178,239 +0.21(+2.39%)
Mar 16, 2005 8.951 9.025 8.879 8.890 11,633,257 -0.07(-0.78%)
Mar 15, 2005 8.932 9.041 8.893 8.961 13,450,691 +0.08(+0.90%)
Mar 14, 2005 8.939 8.952 8.853 8.880 14,123,505 -0.07(-0.80%)
Mar 11, 2005 8.969 9.035 8.943 8.952 10,926,942 -0.05(-0.54%)
Mar 10, 2005 9.120 9.148 8.991 9.001 10,220,627 -0.10(-1.15%)
Mar 09, 2005 9.091 9.158 8.939 9.105 16,636,087 +0.01(+0.06%)
Mar 08, 2005 9.027 9.157 9.027 9.100 17,334,026 +0.11(+1.26%)
Mar 07, 2005 8.941 9.064 8.935 8.986 13,757,785 -0.00(-0.03%)
Mar 04, 2005 9.034 9.088 8.939 8.989 15,594,762 +0.05(+0.61%)
Mar 03, 2005 8.948 9.011 8.890 8.935 15,187,165 -0.02(-0.22%)
Mar 02, 2005 8.890 8.986 8.853 8.955 14,974,991 +0.03(+0.32%)
Mar 01, 2005 8.855 8.962 8.855 8.926 15,136,913 +0.05(+0.58%)
Feb 28, 2005 8.962 8.979 8.849 8.875 10,418,842 -0.03(-0.34%)
Feb 25, 2005 8.815 8.978 8.797 8.905 20,706,470 +0.04(+0.44%)
Feb 24, 2005 8.826 8.885 8.810 8.866 18,531,692 -0.02(-0.19%)
Feb 23, 2005 8.912 8.952 8.862 8.883 11,577,421 -0.07(-0.74%)
Feb 22, 2005 9.048 9.123 8.948 8.949 13,593,071 -0.06(-0.62%)
Feb 18, 2005 8.908 9.042 8.908 9.005 9,799,071 +0.10(+1.13%)
Feb 17, 2005 8.797 8.966 8.744 8.905 13,849,913 +0.07(+0.79%)
Feb 16, 2005 8.726 8.842 8.694 8.835 8,311,064 +0.03(+0.36%)
Feb 15, 2005 8.769 8.862 8.766 8.803 6,764,430 -0.02(-0.18%)
Feb 14, 2005 8.826 8.883 8.770 8.819 10,410,466 +0.01(+0.11%)
Feb 11, 2005 8.720 8.836 8.711 8.809 11,758,886 +0.09(+1.04%)
Feb 10, 2005 8.584 8.757 8.584 8.719 19,246,382 +0.14(+1.59%)
Feb 09, 2005 8.537 8.597 8.537 8.582 19,056,542 +0.05(+0.55%)
Feb 08, 2005 8.532 8.568 8.472 8.535 13,517,693 -0.02(-0.20%)
Feb 07, 2005 8.432 8.588 8.385 8.552 13,098,930 +0.09(+1.03%)
Feb 04, 2005 8.382 8.465 8.283 8.465 8,713,077 +0.06(+0.68%)
Feb 03, 2005 8.379 8.422 8.340 8.408 10,192,709 +0.03(+0.36%)
Feb 02, 2005 8.539 8.574 8.346 8.378 21,555,166 -0.26(-2.97%)
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.