Skip to main content

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

Historical Prices

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.