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

Canadian National Railway Company (NY: CNI )

124.12 -1.90 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 9.643 9.723 9.529 9.564 9,713,477 -0.05(-0.52%)
Jul 28, 2005 9.364 9.663 9.339 9.614 16,464,274 +0.23(+2.42%)
Jul 27, 2005 9.305 9.476 9.289 9.387 15,449,848 +0.09(+0.94%)
Jul 26, 2005 9.175 9.309 9.154 9.299 15,508,212 +0.04(+0.48%)
Jul 25, 2005 9.175 9.297 9.161 9.254 17,731,612 +0.08(+0.85%)
Jul 22, 2005 9.261 9.306 9.177 9.177 12,061,943 -0.04(-0.45%)
Jul 21, 2005 9.333 9.485 9.205 9.218 24,665,840 -0.09(-1.00%)
Jul 20, 2005 8.694 9.320 8.694 9.312 40,199,064 +0.65(+7.48%)
Jul 19, 2005 8.693 8.700 8.633 8.664 14,463,215 +0.02(+0.18%)
Jul 18, 2005 8.617 8.712 8.585 8.648 11,453,287 +0.05(+0.55%)
Jul 15, 2005 8.618 8.622 8.549 8.601 16,197,466 -0.02(-0.23%)
Jul 14, 2005 8.559 8.699 8.543 8.621 21,947,734 +0.17(+1.99%)
Jul 13, 2005 8.471 8.533 8.414 8.453 13,874,014 -0.01(-0.12%)
Jul 12, 2005 8.530 8.533 8.437 8.463 10,625,071 -0.04(-0.42%)
Jul 11, 2005 8.470 8.552 8.453 8.499 13,604,426 +0.05(+0.61%)
Jul 08, 2005 8.356 8.480 8.287 8.447 17,578,754 +0.14(+1.70%)
Jul 07, 2005 8.224 8.355 8.205 8.306 19,796,594 +0.03(+0.37%)
Jul 06, 2005 8.234 8.304 8.212 8.276 14,980,155 +0.09(+1.14%)
Jul 05, 2005 8.196 8.207 8.146 8.182 30,624,550 -0.21(-2.49%)
Jul 01, 2005 8.333 8.412 8.271 8.391 13,890,689 +0.09(+1.13%)
Jun 30, 2005 8.480 8.551 8.297 8.297 13,482,139 -0.18(-2.16%)
Jun 29, 2005 8.448 8.536 8.346 8.480 13,193,098 +0.03(+0.37%)
Jun 28, 2005 8.325 8.542 8.325 8.448 20,499,744 +0.13(+1.59%)
Jun 27, 2005 8.325 8.362 8.261 8.316 10,744,579 -0.03(-0.38%)
Jun 24, 2005 8.420 8.470 8.338 8.348 9,802,413 -0.08(-0.97%)
Jun 23, 2005 8.484 8.486 8.375 8.430 9,532,826 -0.09(-1.01%)
Jun 22, 2005 8.450 8.562 8.434 8.516 6,228,298 +0.08(+0.96%)
Jun 21, 2005 8.519 8.523 8.421 8.435 7,687,404 -0.09(-1.08%)
Jun 20, 2005 8.568 8.614 8.527 8.527 8,490,607 -0.06(-0.74%)
Jun 17, 2005 8.634 8.669 8.562 8.591 10,080,338 +0.01(+0.17%)
Jun 16, 2005 8.381 8.611 8.381 8.576 10,216,521 +0.23(+2.71%)
Jun 15, 2005 8.430 8.441 8.263 8.350 16,675,497 -0.01(-0.07%)
Jun 14, 2005 8.480 8.513 8.355 8.356 15,374,808 -0.12(-1.46%)
Jun 13, 2005 8.375 8.519 8.348 8.480 10,941,905 +0.04(+0.46%)
Jun 10, 2005 8.470 8.484 8.409 8.441 6,647,965 +0.03(+0.33%)
Jun 09, 2005 8.535 8.535 8.319 8.414 25,827,566 -0.17(-2.03%)
Jun 08, 2005 8.713 8.720 8.552 8.588 10,230,418 -0.09(-1.09%)
Jun 07, 2005 8.784 8.794 8.661 8.683 9,996,961 -0.05(-0.56%)
Jun 06, 2005 8.715 8.756 8.660 8.732 9,716,256 +0.02(+0.28%)
Jun 03, 2005 8.801 8.817 8.676 8.707 14,502,124 -0.07(-0.77%)
Jun 02, 2005 8.717 8.834 8.676 8.775 9,404,980 +0.05(+0.61%)
Jun 01, 2005 8.743 8.879 8.693 8.722 12,792,886 -0.10(-1.11%)
May 31, 2005 8.716 8.899 8.696 8.820 13,101,382 +0.10(+1.19%)
May 27, 2005 8.664 8.736 8.646 8.716 12,181,451 +0.07(+0.82%)
May 26, 2005 8.604 8.671 8.589 8.646 7,595,689 +0.05(+0.62%)
May 25, 2005 8.595 8.628 8.546 8.592 6,456,196 -0.06(-0.73%)
May 24, 2005 8.608 8.658 8.545 8.656 11,258,740 +0.09(+1.08%)
May 23, 2005 8.563 8.648 8.526 8.563 6,064,322 -0.01(-0.12%)
May 20, 2005 8.612 8.641 8.565 8.574 7,826,366 -0.05(-0.57%)
May 19, 2005 8.614 8.690 8.559 8.622 8,621,232 +0.00(+0.02%)
May 18, 2005 8.391 8.681 8.391 8.621 21,500,274 +0.31(+3.70%)
May 17, 2005 8.296 8.329 8.254 8.313 14,213,082 +0.00(+0.02%)
May 16, 2005 8.232 8.338 8.232 8.312 11,225,389 +0.08(+0.98%)
May 13, 2005 8.404 8.447 8.143 8.231 19,035,080 -0.21(-2.52%)
May 12, 2005 8.602 8.622 8.401 8.444 11,028,062 -0.17(-1.94%)
May 11, 2005 8.509 8.640 8.504 8.611 12,300,958 +0.10(+1.20%)
May 10, 2005 8.633 8.646 8.461 8.509 10,777,930 -0.09(-1.02%)
May 09, 2005 8.612 8.705 8.595 8.597 17,920,600 -0.00(-0.03%)
May 06, 2005 8.627 8.635 8.565 8.599 8,215,461 +0.04(+0.52%)
May 05, 2005 8.582 8.635 8.523 8.555 14,602,177 +0.02(+0.22%)
May 04, 2005 8.422 8.578 8.402 8.536 9,908,025 +0.15(+1.73%)
May 03, 2005 8.492 8.553 8.356 8.391 15,794,475 -0.07(-0.80%)
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.