CNI Historical Prices | Canadian National Railway Compa Stock

TSX

0.64% TSX Ventures 0.00%

Canadian National Railway Company (CNI)

-NYSE

99.24 Jun 18, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	97.93	99.44	97.78	99.24	472,900	99.24
Jun 17, 2013	98.65	98.76	97.43	97.96	582,200	97.96
Jun 14, 2013	99.69	100.00	98.09	98.14	664,200	98.14
Jun 13, 2013	97.85	99.61	97.35	99.54	415,500	99.54
Jun 12, 2013	99.17	99.47	97.67	98.00	442,100	98.00
Jun 11, 2013	98.43	99.94	97.62	98.54	551,200	98.54
Jun 10, 2013	99.83	100.15	98.89	99.48	423,000	99.48
Jun 7, 2013	99.71	100.53	98.65	99.80	811,200	99.80
Jun 6, 2013	98.37	99.34	97.80	99.31	520,400	99.31
Jun 5, 2013	100.83	101.13	98.31	98.48	1,055,100	98.48
2013-06-05	0.416 Dividend
Jun 4, 2013	102.37	103.23	101.63	102.01	674,300	101.59
Jun 3, 2013	101.66	102.84	101.57	102.66	716,700	102.24
May 31, 2013	102.69	103.83	101.25	101.27	1,128,500	100.86
May 30, 2013	101.56	103.10	101.53	102.82	668,400	102.40
May 29, 2013	100.75	101.94	99.81	101.56	656,100	101.15
May 28, 2013	101.85	102.24	100.74	101.21	812,500	100.80
May 24, 2013	100.46	101.39	100.33	101.26	695,600	100.85
May 23, 2013	101.78	101.78	100.55	101.16	770,600	100.75
May 22, 2013	103.00	103.75	102.02	102.17	521,100	101.75
May 21, 2013	103.15	104.43	102.31	103.04	760,000	102.62
May 20, 2013	102.50	103.15	102.15	102.79	311,500	102.37
May 17, 2013	100.44	103.00	100.06	102.69	723,200	102.27
May 16, 2013	101.35	102.34	101.20	101.65	469,800	101.24
May 15, 2013	101.69	102.08	101.03	101.48	564,100	101.07
May 14, 2013	100.26	102.13	100.26	101.97	681,000	101.55
May 13, 2013	101.28	101.74	100.38	101.01	396,900	100.60
May 10, 2013	100.82	101.79	100.65	101.21	590,600	100.80
May 9, 2013	101.60	102.16	100.89	101.10	630,800	100.69
May 8, 2013	100.86	101.74	100.61	101.66	645,200	101.25
May 7, 2013	100.11	101.15	100.11	100.93	602,500	100.52
May 6, 2013	99.04	100.68	98.96	99.98	839,900	99.57
May 3, 2013	98.12	100.10	98.08	98.80	829,400	98.40
May 2, 2013	96.78	97.98	96.69	97.71	603,200	97.31
May 1, 2013	98.06	98.57	96.38	96.54	919,400	96.15
Apr 30, 2013	96.61	98.02	96.00	97.98	786,500	97.58
Apr 29, 2013	96.29	97.07	96.08	96.84	476,700	96.45
Apr 26, 2013	96.09	96.42	95.76	95.87	467,200	95.48
Apr 25, 2013	95.83	96.37	95.55	95.87	965,400	95.48
Apr 24, 2013	94.54	95.61	94.50	95.34	679,600	94.95
Apr 23, 2013	95.05	95.60	93.82	94.52	916,200	94.13
Apr 22, 2013	95.95	96.02	94.56	95.16	1,178,100	94.77
Apr 19, 2013	94.39	96.19	94.23	95.96	754,100	95.57
Apr 18, 2013	95.43	95.62	94.28	94.50	1,025,100	94.11
Apr 17, 2013	96.21	96.41	94.40	95.07	1,086,100	94.68
Apr 16, 2013	96.29	97.99	95.84	97.05	1,106,300	96.65
Apr 15, 2013	97.10	97.99	95.73	95.90	1,082,000	95.51
Apr 12, 2013	97.58	98.28	97.16	97.75	942,800	97.35
Apr 11, 2013	97.60	98.09	97.08	97.78	566,900	97.38
Apr 10, 2013	96.97	97.81	96.77	97.62	554,800	97.22
Apr 9, 2013	97.01	97.14	96.07	96.60	666,800	96.21
Apr 8, 2013	96.45	97.11	96.04	96.64	727,800	96.25
Apr 5, 2013	95.40	96.71	93.87	96.70	1,144,400	96.31
Apr 4, 2013	96.82	97.62	96.16	96.76	863,300	96.37
Apr 3, 2013	99.31	99.66	97.02	97.18	645,300	96.78
Apr 2, 2013	99.22	100.53	98.80	98.99	602,800	98.59
Apr 1, 2013	100.24	100.28	98.47	98.69	459,000	98.29
Mar 28, 2013	98.37	100.47	98.21	100.30	643,100	99.89
Mar 27, 2013	98.06	98.92	97.32	98.39	538,600	97.99
Mar 26, 2013	97.15	98.40	96.76	98.22	691,700	97.82
Mar 25, 2013	98.56	99.28	96.63	96.79	819,700	96.40
Mar 22, 2013	96.46	98.28	96.15	97.28	734,900	96.88
Mar 21, 2013	98.56	98.85	96.45	96.51	732,800	96.12
Mar 20, 2013	98.23	98.91	97.55	98.88	606,900	98.48
Mar 19, 2013	98.52	99.21	97.34	97.79	618,200	97.39
Mar 18, 2013	99.43	99.95	98.52	98.63	533,500	98.23
Mar 15, 2013	100.80	101.72	99.95	99.99	989,100	99.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CNI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Canadian National Railway Company (CNI)