CNI - Canadian National Railway Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 201989.8490.4689.8390.1390.131,044,700
Dec. 10, 201989.1189.9288.8789.5789.57583,200
Dec. 09, 201989.7390.0088.6089.0289.02609,100
Dec. 06, 201988.9389.8888.7989.7089.70801,200
Dec. 06, 20190.408 Dividend
Dec. 05, 201989.0689.2288.3688.8088.39759,600
Dec. 04, 201989.7989.9588.6088.8288.411,147,900
Dec. 03, 201989.4789.5188.1688.2287.81909,200
Dec. 02, 201990.8491.2789.9790.0589.64916,900
Nov. 29, 201991.9991.9991.0291.0990.67388,200
Nov. 27, 201992.7192.9792.2992.5792.141,344,300
Nov. 26, 201990.8992.8290.8292.3591.931,484,000
Nov. 25, 201990.4991.1489.9190.9190.49572,900
Nov. 22, 201990.1590.4989.5190.4290.001,454,800
Nov. 21, 201990.4190.4889.2090.3389.91935,300
Nov. 20, 201992.0892.2390.0590.5090.081,148,400
Nov. 19, 201993.4493.4492.2092.4592.03853,200
Nov. 18, 201993.0493.6592.6193.6293.19699,300
Nov. 15, 201993.3693.7193.2493.6593.22718,400
Nov. 14, 201992.5393.2592.2393.2092.77968,800
Nov. 13, 201992.9193.8392.5492.8992.461,016,000
Nov. 12, 201993.5693.6992.8993.1392.70951,900
Nov. 11, 201994.1694.4893.5593.6393.201,129,900
Nov. 08, 201994.5195.2094.4294.6494.21932,700
Nov. 07, 201994.3195.1994.2394.8194.37655,700
Nov. 06, 201993.7294.5193.4894.0193.58862,700
Nov. 05, 201992.8993.9692.5593.7093.271,127,900
Nov. 04, 201992.0392.9291.2892.7592.321,290,900
Nov. 01, 201990.0091.5789.9491.5591.13915,900
Oct. 31, 201990.0290.0789.0189.3788.96768,000
Oct. 30, 201989.3190.5689.0190.4089.98783,900
Oct. 29, 201989.4089.9689.1989.6689.25724,400
Oct. 28, 201989.2590.0789.2089.9089.49978,500
Oct. 25, 201988.6489.2788.3388.9788.56553,300
Oct. 24, 201989.5590.0688.3588.7588.341,386,400
Oct. 23, 201987.9689.8887.9689.5489.131,944,100
Oct. 22, 201988.7190.2588.2289.8389.421,767,800
Oct. 21, 201987.6888.8887.6888.7288.31797,500
Oct. 18, 201987.7188.1887.5287.5887.18667,900
Oct. 17, 201987.5488.0386.9687.5987.19769,000
Oct. 16, 201987.2487.6886.5987.1586.75766,500
Oct. 15, 201986.4687.7186.0086.7886.38756,800
Oct. 14, 201986.6286.8586.0986.3985.99358,900
Oct. 11, 201986.8087.9686.3686.9486.54787,600
Oct. 10, 201984.6585.6584.5885.4785.08716,800
Oct. 09, 201984.2585.0583.9284.6384.24842,900
Oct. 08, 201984.2884.6083.7483.7883.401,033,400
Oct. 07, 201984.7785.1284.3984.9984.60949,400
Oct. 04, 201985.4785.5284.3485.0484.651,124,400
Oct. 03, 201984.2785.3183.8285.1784.781,666,700
Oct. 02, 201985.8686.0884.3084.8284.431,378,600
Oct. 01, 201989.2989.6486.3286.7486.341,085,400
Sep. 30, 201989.5690.6089.4889.8689.45828,500
Sep. 27, 201989.9390.1989.0489.4289.01554,800
Sep. 26, 201989.8190.1689.0889.4889.07697,800
Sep. 25, 201989.4089.8088.4289.6589.24971,100
Sep. 24, 201989.6290.9889.1789.5689.15833,900
Sep. 23, 201989.5289.7188.7589.3588.94722,900
Sep. 20, 201991.4491.6889.4389.5189.101,101,700
Sep. 19, 201990.6291.8590.6291.3690.94516,600
Sep. 18, 201991.2591.3090.2290.8390.41557,400
Sep. 17, 201991.5291.7989.8291.4090.98680,200
Sep. 16, 201991.4592.2191.0791.3590.93708,600
Sep. 13, 201992.4493.4991.6992.1191.691,011,500
Sep. 12, 201992.4192.9992.0292.3691.94575,000
Sep. 11, 201993.2093.4091.1292.4292.00860,900
Sep. 10, 201992.1693.1691.6693.1692.73739,400
Sep. 09, 201992.8292.9491.6392.2591.83801,800
Sep. 06, 201993.9193.9192.5792.8292.39544,600
Sep. 06, 20190.406 Dividend
Sep. 05, 201992.3593.8392.3593.7092.87739,000
Sep. 04, 201991.4492.5591.4491.6290.80446,800
Sep. 03, 201991.5091.9990.5790.8790.061,050,500
Aug. 30, 201992.9293.0491.7192.1491.32720,600
Aug. 29, 201991.0992.3690.9692.2691.44516,900
Aug. 28, 201990.3890.8590.1190.4589.64596,200
Aug. 27, 201990.4691.1990.3090.7489.931,049,000
Aug. 26, 201990.2890.8789.6590.3989.58708,600
Aug. 23, 201991.8192.0889.5489.9089.10628,600
Aug. 22, 201992.8593.1691.6891.8491.02516,400
Aug. 21, 201992.9292.9592.4392.7291.89444,700
Aug. 20, 201992.8692.9592.1192.1291.30467,900
Aug. 19, 201993.3593.8093.0693.1792.34507,000
Aug. 16, 201991.2792.5890.8792.4891.66884,100
Aug. 15, 201991.0591.3689.9090.4489.63966,300
Aug. 14, 201992.4692.7490.7690.9390.12778,300
Aug. 13, 201992.4594.3092.4293.8092.96976,000
Aug. 12, 201993.2693.8692.4693.0292.19739,000
Aug. 09, 201993.6294.3393.1293.9993.15733,700
Aug. 08, 201992.9594.0292.0794.0093.16809,500
Aug. 07, 201990.7992.4690.4492.4291.60820,500
Aug. 06, 201991.9392.6790.1291.7590.931,018,000
Aug. 05, 201991.7793.0091.0991.2790.46788,400
Aug. 02, 201993.1993.5291.9793.0392.20735,300
Aug. 01, 201994.3695.8393.4093.4792.64895,300
Jul. 31, 201995.3295.8093.7594.6193.77872,700
Jul. 30, 201994.8695.6994.5295.3794.52477,600
Jul. 29, 201995.1396.4995.0095.2794.42982,300
Jul. 26, 201994.4894.9694.2894.8694.02798,700
Jul. 25, 201993.9994.6693.5594.3693.52938,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...